Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
3,006.00
-62.00 (-2.02%)
Mar 4, 2026, 3:30 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263,170.003,215.003,037.003,068.003,068.00-5.28%3,487,000
Mar 2, 20263,235.003,298.003,213.003,239.003,239.00-1.85%2,036,400
Feb 27, 20263,241.003,332.003,235.003,300.003,300.003.94%4,278,600
Feb 26, 20263,209.003,214.003,165.003,175.003,175.00-1.34%2,349,800
Feb 25, 20263,220.003,232.003,163.003,218.003,218.000.75%2,401,500
Feb 24, 20263,137.003,212.003,116.003,194.003,194.003.90%4,103,100
Feb 20, 20263,079.003,090.003,023.003,074.003,074.000.39%3,006,000
Feb 19, 20263,117.003,120.003,032.003,062.003,062.00-1.13%2,741,700
Feb 18, 20263,126.003,126.003,005.003,097.003,097.00-1.43%4,205,300
Feb 17, 20263,230.003,250.003,139.003,142.003,142.00-4.06%3,397,500
Feb 16, 20263,311.003,360.003,250.003,275.003,275.00-0.79%3,020,800
Feb 13, 20263,280.003,338.003,218.003,301.003,301.002.42%6,305,400
Feb 12, 20263,034.003,265.003,025.003,223.003,223.0015.83%14,757,900
Feb 10, 20262,800.002,840.502,767.002,782.502,782.50-2.64%4,080,100
Feb 9, 20262,869.502,883.002,830.502,858.002,858.003.81%3,434,400
Feb 6, 20262,695.002,753.002,665.002,753.002,753.00-1.41%2,886,300
Feb 5, 20262,810.002,844.502,785.502,792.502,792.500.16%3,101,300
Feb 4, 20262,749.002,810.002,727.002,788.002,788.002.86%2,505,300
Feb 3, 20262,729.002,729.502,667.502,710.502,710.501.44%2,181,900
Feb 2, 20262,677.002,713.502,648.002,672.002,672.001.64%2,476,900
Jan 30, 20262,527.502,629.502,519.002,629.002,629.003.48%2,581,000
Jan 29, 20262,500.002,559.002,500.002,540.502,540.50-0.12%2,381,600
Jan 28, 20262,569.002,606.502,524.002,543.502,543.50-1.98%2,952,900
Jan 27, 20262,638.002,664.502,594.502,595.002,595.00-2.79%3,134,300
Jan 26, 20262,749.002,758.502,647.002,669.502,669.50-2.89%2,973,300
Jan 23, 20262,760.002,783.002,712.502,749.002,749.001.01%2,101,400
Jan 22, 20262,761.002,769.502,716.002,721.502,721.50-0.37%2,400,400
Jan 21, 20262,717.502,754.502,689.002,731.502,731.500.44%3,277,200
Jan 20, 20262,700.002,757.002,687.002,719.502,719.501.91%3,319,600
Jan 19, 20262,674.002,699.502,637.002,668.502,668.50-0.09%3,273,300
Jan 16, 20262,712.002,754.002,621.002,671.002,671.00-2.55%5,281,600
Jan 15, 20262,687.502,743.002,686.002,741.002,741.004.84%6,349,700
Jan 14, 20262,518.002,667.502,502.002,614.502,614.505.94%6,938,900
Jan 13, 20262,440.002,501.502,437.502,468.002,468.002.43%4,518,800
Jan 9, 20262,371.502,441.502,350.502,409.502,409.503.79%4,078,600
Jan 8, 20262,368.502,395.002,321.502,321.502,321.50-2.46%2,336,300
Jan 7, 20262,380.002,402.002,365.002,380.002,380.00-0.54%1,892,500
Jan 6, 20262,318.002,428.502,318.002,393.002,393.003.62%4,676,700
Jan 5, 20262,289.002,320.002,258.502,309.502,309.501.38%3,098,600
Dec 30, 20252,310.002,322.502,272.502,278.002,278.00-1.81%2,193,400
Dec 29, 20252,336.002,346.502,299.002,320.002,320.00-1.44%2,065,600
Dec 26, 20252,370.002,373.002,341.502,354.002,334.00-0.38%2,000,100
Dec 25, 20252,395.002,398.002,363.002,363.002,342.92-0.57%1,497,600
Dec 24, 20252,378.502,416.502,370.502,376.502,356.310.15%1,912,500
Dec 23, 20252,351.002,419.002,340.502,373.002,352.840.55%2,600,100
Dec 22, 20252,369.002,375.002,336.002,360.002,339.950.45%2,105,800
Dec 19, 20252,325.502,369.502,323.502,349.502,329.54-0.44%3,126,600
Dec 18, 20252,330.002,367.502,312.502,360.002,339.951.22%2,443,400
Dec 17, 20252,335.002,344.502,308.502,331.502,311.69-0.74%2,014,100
Dec 16, 20252,440.002,440.002,349.002,349.002,329.04-3.63%3,470,500