Skip to main content
logo
Shiseido Company, Limited (SSDOY)
OTCMKTS · Delayed Price · Currency is USD
22.15
-0.37 (-1.64%)
Sep 2, 2026, 2:27 PM EST

SSDOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 202618.4118.5418.2518.4218.420.99%90,706
Jul 14, 202618.2918.4518.1718.2418.245.25%99,832
Jul 13, 202617.6017.6017.3317.3317.330.64%24,702
Jul 10, 202617.1517.5717.1417.2217.220.53%28,002
Jul 9, 202616.9617.3616.9017.1317.13-0.31%47,829
Jul 8, 202617.1617.2117.0717.1817.18-2.04%48,705
Jul 7, 202617.6617.6617.3717.5417.540.80%101,377
Jul 6, 202617.0217.4517.0217.4017.402.90%42,466
Jul 2, 202617.1017.2516.8616.9116.913.49%35,696
Jul 1, 202616.1716.3616.1716.3416.341.40%100,347
Jun 30, 202616.1316.1616.1016.1216.12-1.92%72,877
Jun 29, 202616.2516.5016.2216.4316.432.88%58,263
Jun 26, 202615.8915.9815.8915.9715.974.32%45,479
Jun 25, 202615.3215.4615.2815.3115.31-2.61%48,631
Jun 24, 202615.5815.7315.5815.7215.723.49%63,350
Jun 23, 202615.1515.2215.1115.1915.19-1.81%176,315