Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
3,025.00
-21.00 (-0.69%)
Mar 26, 2026, 3:30 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,058.003,075.002,997.003,025.003,025.00-0.69%1,589,800
Mar 25, 20263,010.003,057.002,983.003,046.003,046.002.03%2,188,700
Mar 24, 20262,986.503,018.002,948.502,985.502,985.501.55%1,968,500
Mar 23, 20262,911.502,953.002,900.002,940.002,940.00-1.52%2,658,200
Mar 19, 20262,976.503,024.002,968.502,985.502,985.50-2.88%2,752,900
Mar 18, 20263,050.003,074.003,016.003,074.003,074.000.59%1,750,100
Mar 17, 20263,068.003,080.003,023.003,056.003,056.000.79%1,431,200
Mar 16, 20262,999.003,070.002,988.003,032.003,032.000.66%1,837,100
Mar 13, 20262,950.003,034.002,948.503,012.003,012.001.18%2,597,600
Mar 12, 20262,978.002,997.002,945.002,977.002,977.00-0.67%2,851,600
Mar 11, 20263,100.003,109.002,995.502,997.002,997.00-2.38%2,173,100
Mar 10, 20263,036.003,079.003,008.003,070.003,070.001.12%2,196,100
Mar 9, 20262,950.003,045.002,947.503,036.003,036.00-1.33%2,839,100
Mar 6, 20263,017.003,077.002,996.003,077.003,077.001.22%1,997,600
Mar 5, 20263,146.003,178.003,040.003,040.003,040.001.13%3,869,800
Mar 4, 20262,948.003,006.002,915.503,006.003,006.00-2.02%3,924,000
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