Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
2,706.00
+54.50 (2.06%)
Oct 17, 2025, 3:30 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,665.002,727.002,647.502,706.002,706.002.06%4,711,000
Oct 16, 20252,551.502,651.502,550.002,651.502,651.504.29%3,459,900
Oct 15, 20252,502.502,574.002,481.502,542.502,542.502.38%3,117,200
Oct 14, 20252,542.002,580.502,470.002,483.502,483.50-4.86%3,863,400
Oct 10, 20252,599.002,646.002,499.502,610.502,610.502.17%4,697,100
Oct 9, 20252,520.002,555.002,517.002,555.002,555.001.25%1,816,400
Oct 8, 20252,546.502,567.502,499.502,523.502,523.500.52%2,181,100
Oct 7, 20252,541.502,545.502,507.002,510.502,510.50-1.43%2,748,300
Oct 6, 20252,580.002,582.002,523.502,547.002,547.001.07%2,499,100
Oct 3, 20252,550.002,559.002,519.502,520.002,520.00-1.06%1,464,000
Oct 2, 20252,480.002,547.002,472.002,547.002,547.001.96%1,998,200
Oct 1, 20252,502.502,517.002,474.002,498.002,498.00-1.15%2,208,900
Sep 30, 20252,504.502,543.002,498.502,527.002,527.002.14%1,979,600
Sep 29, 20252,520.002,529.002,472.002,474.002,474.00-2.12%2,204,800
Sep 26, 20252,533.502,538.002,510.002,527.502,527.50-1.00%2,299,300
Sep 25, 20252,561.002,585.002,535.502,553.002,553.00-0.64%2,299,200
Sep 24, 20252,544.502,578.002,518.002,569.502,569.502.64%3,681,700
Sep 22, 20252,435.502,503.502,428.502,503.502,503.503.51%2,677,100
Sep 19, 20252,486.502,488.002,402.002,418.502,418.50-2.79%3,591,800
Sep 18, 20252,483.002,505.002,454.002,488.002,488.000.79%2,994,200
Sep 17, 20252,410.002,487.502,397.002,468.502,468.503.03%4,412,300
Sep 16, 20252,365.002,414.002,346.502,396.002,396.001.10%4,412,300
Sep 12, 20252,348.002,374.002,336.002,370.002,370.000.94%2,593,500
Sep 11, 20252,350.002,364.502,322.502,348.002,348.00-0.51%2,851,300
Sep 10, 20252,400.002,419.502,360.002,360.002,360.00-1.99%3,212,100
Sep 9, 20252,426.002,429.502,392.002,408.002,408.00-0.76%2,929,600
Sep 8, 20252,417.502,468.502,413.002,426.502,426.501.00%3,248,300
Sep 5, 20252,433.002,443.002,398.002,402.502,402.50-1.25%2,480,400
Sep 4, 20252,410.002,462.502,404.002,433.002,433.000.70%2,466,400
Sep 3, 20252,403.002,454.002,399.502,416.002,416.000.25%2,694,400
Sep 2, 20252,407.002,422.002,402.502,410.002,410.000.42%1,582,900
Sep 1, 20252,399.002,417.002,375.002,400.002,400.00-0.25%1,889,300
Aug 29, 20252,422.002,430.002,401.002,406.002,406.00-1.07%2,368,400
Aug 28, 20252,435.002,449.502,421.502,432.002,432.000.70%4,199,000
Aug 27, 20252,410.502,470.502,398.002,415.002,415.00-0.25%2,931,700
Aug 26, 20252,451.002,456.502,418.502,421.002,421.00-2.52%3,068,300
Aug 25, 20252,499.502,513.502,477.002,483.502,483.500.51%1,874,300
Aug 22, 20252,503.002,509.002,454.002,471.002,471.00-2.54%3,312,300
Aug 21, 20252,570.002,580.002,529.002,535.502,535.50-0.92%1,834,900
Aug 20, 20252,582.502,628.502,558.002,559.002,559.001.05%3,866,700
Aug 19, 20252,540.002,549.002,512.002,532.502,532.500.10%1,761,300
Aug 18, 20252,530.002,547.002,505.002,530.002,530.000.56%3,051,000
Aug 15, 20252,522.502,548.002,514.002,516.002,516.00-1.41%3,522,000
Aug 14, 20252,644.002,661.502,544.002,552.002,552.00-3.46%3,480,300
Aug 13, 20252,600.002,663.002,581.002,643.502,643.502.40%3,870,500
Aug 12, 20252,574.002,617.002,566.002,581.502,581.500.62%3,712,900
Aug 8, 20252,670.002,672.002,548.002,565.502,565.50-3.59%6,989,900
Aug 7, 20252,561.002,679.002,561.002,661.002,661.0011.01%14,377,100
Aug 6, 20252,385.002,404.002,377.002,397.002,397.00-0.19%3,001,900
Aug 5, 20252,410.002,452.002,396.502,401.502,401.50-0.50%2,310,000