Skip to main content
logo
Shiseido Company, Limited (SSDOY)
OTCMKTS · Delayed Price · Currency is USD
22.25
+0.06 (0.26%)
Sep 25, 2026, 3:59 PM EST

SSDOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202621.7022.7921.7022.1922.19-1.14%67,091
Sep 23, 202623.5623.5622.4222.4522.45-1.49%49,660
Sep 22, 202622.7923.2822.7022.7922.791.06%31,463
Sep 21, 202622.3122.7222.3122.5522.55-0.66%34,076
Sep 18, 202622.8422.8422.5122.7022.700.35%25,067
Sep 17, 202622.8622.9322.5422.6222.622.31%74,394
Sep 16, 202622.6722.6722.1122.1122.11-1.21%21,938
Sep 15, 202622.0722.4622.0722.3822.38-0.75%51,417
Sep 14, 202622.1922.5922.1922.5522.551.39%52,853
Sep 11, 202621.3822.3721.3822.2422.243.73%67,028
Sep 10, 202621.8822.2221.4221.4421.44-1.13%71,530
Sep 9, 202621.7521.9021.6421.6921.69-0.44%40,597
Sep 8, 202621.8021.9621.7821.7821.78-1.74%46,780
Sep 4, 202622.4122.4422.1322.1722.170.98%19,981
Sep 3, 202622.1622.2421.9521.9521.95-0.90%41,951
Sep 2, 202622.0422.2122.0422.1522.15-1.38%34,677
Sep 1, 202622.6423.0322.4622.4622.46-3.85%78,183
Aug 31, 202623.4323.4323.3023.3623.36-0.81%81,226
Aug 28, 202623.9123.9123.4923.5523.550.86%40,064
Aug 27, 202623.5023.8523.2523.3523.35-1.39%64,819
Aug 26, 202623.9123.9123.5923.6823.681.54%36,035
Aug 25, 202623.2623.3223.2123.3223.320.69%39,267
Aug 24, 202623.1823.1823.1423.1623.16-0.91%123,876
Aug 21, 202623.3923.6523.2623.3723.371.23%48,355
Aug 20, 202623.0123.1522.9823.0923.090.52%48,183
Aug 19, 202622.3222.9722.3222.9722.976.74%85,783
Aug 18, 202621.8322.0021.4621.5221.52-2.45%35,921
Aug 17, 202622.2622.3921.9422.0622.06-1.61%71,041
Aug 14, 202622.3723.1522.3422.4222.42-1.49%37,244
Aug 13, 202622.2022.7622.2022.7622.763.08%41,974
Aug 12, 202622.3522.3522.0322.0822.08-3.07%166,043
Aug 11, 202622.8023.0822.6922.7822.78-0.18%86,746
Aug 10, 202622.6822.8222.6822.8222.82-1.38%243,411
Aug 7, 202623.0723.2523.0423.1423.148.12%120,584
Aug 6, 202621.4921.6321.3621.4021.40-6.54%38,098
Aug 5, 202621.4923.3521.4922.9022.909.20%86,617
Aug 4, 202620.8021.1320.8020.9720.975.17%51,576
Aug 3, 202619.9420.1419.8819.9419.941.06%194,003
Jul 31, 202619.7919.7919.6219.7319.73-6.76%25,769
Jul 30, 202620.8221.3820.7221.1621.16-0.75%21,181
Jul 29, 202621.3421.4821.2621.3221.326.60%58,314
Jul 28, 202619.9720.0519.8620.0020.00-0.07%91,176
Jul 27, 202620.5420.5619.8820.0220.026.92%55,065
Jul 24, 202619.2019.2818.6418.7218.72-0.63%24,336
Jul 23, 202618.7818.9418.7018.8418.840.79%28,126
Jul 22, 202618.7018.7718.6618.6918.69-6.08%22,747
Jul 21, 202619.8119.9019.7419.9019.904.85%59,689
Jul 20, 202619.0119.1618.8718.9818.980.48%30,045
Jul 17, 202618.8519.0018.8518.8918.890.85%38,680
Jul 16, 202618.7418.8018.6918.7318.731.68%28,918