Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
2,468.50
+72.50 (3.03%)
Sep 17, 2025, 3:30 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,365.002,414.002,346.502,396.002,396.001.10%2,182,100
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
Aug 4, 20252,390.002,424.502,375.002,413.502,413.50-1.09%2,104,900
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