Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
2,689.50
+18.50 (0.69%)
Jan 19, 2026, 1:45 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 20252,406.002,450.002,402.502,437.502,416.79-2,523,500
Dec 12, 20252,327.002,468.502,318.502,437.502,416.795.27%5,961,900
Dec 11, 20252,348.002,378.502,300.002,315.502,295.832.07%3,684,000
Dec 10, 20252,298.502,313.002,256.502,268.502,249.23-0.11%3,099,900
Dec 9, 20252,315.502,344.002,252.502,271.002,251.71-2.45%2,410,300
Dec 8, 20252,353.002,364.002,309.002,328.002,308.22-0.72%2,259,600
Dec 5, 20252,300.002,351.002,297.002,345.002,325.082.38%4,109,800
Dec 4, 20252,140.002,322.002,135.002,290.502,271.046.44%7,087,500
Dec 3, 20252,177.002,178.002,145.502,152.002,133.72-1.69%2,825,300
Dec 2, 20252,192.002,199.002,169.002,189.002,170.40-0.34%3,243,900
Dec 1, 20252,230.002,242.502,182.002,196.502,177.84-1.10%3,499,400
Nov 28, 20252,220.002,229.002,198.002,221.002,202.130.36%4,596,100
Nov 27, 20252,230.502,247.502,192.002,213.002,194.20-1.09%3,861,100
Nov 26, 20252,172.502,237.502,149.002,237.502,218.492.68%5,746,400
Nov 25, 20252,212.002,214.002,173.002,179.002,160.49-1.00%3,577,500
Nov 21, 20252,185.502,211.002,154.002,201.002,182.300.71%7,428,200
Nov 20, 20252,290.002,313.002,176.002,185.502,166.93-5.20%8,299,900
Nov 19, 20252,340.002,371.002,305.502,305.502,285.91-2.04%4,182,700
Nov 18, 20252,434.002,438.002,332.002,353.502,333.50-2.89%5,731,000
Nov 17, 20252,465.502,490.502,361.002,423.502,402.91-9.08%8,770,100
Nov 14, 20252,695.002,721.002,644.002,665.502,642.85-0.36%2,652,300
Nov 13, 20252,780.002,780.002,650.002,675.002,652.27-0.98%3,290,300
Nov 12, 20252,607.002,717.502,581.002,701.502,678.555.42%5,266,000
Nov 11, 20252,485.502,708.002,481.002,562.502,540.73-0.89%12,428,000
Nov 10, 20252,621.002,624.002,572.002,585.502,563.530.56%2,522,600
Nov 7, 20252,531.002,583.002,529.502,571.002,549.162.47%2,692,900
Nov 6, 20252,562.502,578.502,496.502,509.002,487.68-1.08%2,196,700
Nov 5, 20252,607.002,620.002,509.002,536.502,514.95-3.19%2,614,500
Nov 4, 20252,602.002,645.502,594.502,620.002,597.740.77%2,215,600
Oct 31, 20252,610.502,626.502,592.002,600.002,577.91-0.10%1,665,900