Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
2,405.50
-34.50 (-1.41%)
Aug 4, 2025, 2:39 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,431.002,468.002,429.502,440.002,440.00-0.63%1,704,300
Jul 31, 20252,403.502,461.502,400.502,455.502,455.501.68%2,215,800
Jul 30, 20252,383.002,415.002,375.502,415.002,415.000.54%5,000,000
Jul 29, 20252,418.002,448.502,383.502,402.002,402.00-0.97%1,769,500
Jul 28, 20252,395.502,427.002,390.502,425.502,425.501.76%1,982,600
Jul 25, 20252,463.502,465.002,383.502,383.502,383.50-3.27%2,966,600
Jul 24, 20252,480.002,484.002,448.002,464.002,464.000.53%1,991,500
Jul 23, 20252,365.002,486.002,353.002,451.002,451.004.83%4,368,700
Jul 22, 20252,375.002,388.502,316.002,338.002,338.00-2.83%3,394,500
Jul 18, 20252,424.002,442.002,388.502,406.002,406.000.46%2,274,600
Jul 17, 20252,385.502,405.002,370.502,395.002,395.00-0.21%2,972,800
Jul 16, 20252,440.002,450.002,400.002,400.002,400.00-2.64%2,911,700
Jul 15, 20252,501.502,538.002,465.002,465.002,465.00-2.18%3,066,400
Jul 14, 20252,580.002,594.502,520.002,520.002,520.00-3.37%2,606,100
Jul 11, 20252,572.002,633.502,548.502,608.002,608.003.41%3,341,200
Jul 10, 20252,625.002,635.002,520.502,522.002,522.00-4.29%3,159,500
Jul 9, 20252,604.002,684.002,592.002,635.002,635.003.17%2,953,800
Jul 8, 20252,570.002,603.002,541.002,554.002,554.00-1.56%2,214,400
Jul 7, 20252,602.002,638.002,572.502,594.502,594.50-1.24%1,578,200
Jul 4, 20252,699.002,714.002,627.002,627.002,627.00-3.31%2,299,000
Jul 3, 20252,648.002,747.002,608.502,717.002,717.002.22%4,056,900
Jul 2, 20252,590.002,659.002,539.002,658.002,658.001.84%2,194,000
Jul 1, 20252,600.502,664.002,591.502,610.002,610.001.42%3,248,200
Jun 30, 20252,598.002,607.002,552.002,573.502,573.500.10%2,574,300
Jun 27, 20252,515.502,633.002,505.002,571.002,571.002.35%4,849,500
Jun 26, 20252,486.502,547.002,479.002,512.002,492.001.49%2,433,700
Jun 25, 20252,497.502,519.502,469.502,475.002,455.29-0.90%1,898,200
Jun 24, 20252,500.002,528.002,460.502,497.502,477.621.57%1,767,500
Jun 23, 20252,446.502,465.502,416.002,459.002,439.420.18%1,296,900
Jun 20, 20252,424.502,478.002,414.002,454.502,434.960.53%3,514,000
Jun 19, 20252,477.002,500.002,438.002,441.502,422.06-1.15%1,510,500
Jun 18, 20252,440.002,477.502,437.502,470.002,450.330.35%1,657,600
Jun 17, 20252,459.002,535.002,453.002,461.502,441.901.71%2,921,300
Jun 16, 20252,454.002,473.002,407.502,420.002,400.73-0.53%1,768,500
Jun 13, 20252,488.502,497.002,411.002,433.002,413.63-1.48%2,919,700
Jun 12, 20252,492.002,546.002,452.002,469.502,449.84-0.90%2,763,400
Jun 11, 20252,536.002,658.002,473.002,492.002,472.16-0.88%7,387,300
Jun 10, 20252,406.002,534.502,379.002,514.002,493.986.26%5,056,000
Jun 9, 20252,401.502,407.002,349.002,366.002,347.16-0.53%1,963,400
Jun 6, 20252,390.002,432.502,374.502,378.502,359.56-1.86%2,166,300
Jun 5, 20252,420.002,492.002,405.502,423.502,404.20-0.74%3,388,700
Jun 4, 20252,321.002,470.002,319.002,441.502,422.065.94%6,375,800
Jun 3, 20252,279.002,328.002,277.002,304.502,286.150.90%1,638,500
Jun 2, 20252,310.002,364.002,282.002,284.002,265.82-1.97%2,713,700
May 30, 20252,234.502,331.002,215.502,330.002,311.453.49%4,217,600
May 29, 20252,298.002,305.502,243.002,251.502,233.57-1.66%3,034,200
May 28, 20252,330.002,352.002,280.002,289.502,271.27-0.24%2,498,400
May 27, 20252,280.002,295.002,263.002,295.002,276.730.26%1,322,600
May 26, 20252,262.002,295.002,256.502,289.002,270.780.31%1,127,800
May 23, 20252,294.002,325.002,272.502,282.002,263.830.09%2,335,500