Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
2,349.50
-10.50 (-0.44%)
At close: Dec 19, 2025

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,325.502,369.502,323.502,349.502,349.50-0.44%3,126,600
Dec 18, 20252,330.002,367.502,312.502,360.002,360.001.22%2,443,400
Dec 17, 20252,335.002,344.502,308.502,331.502,331.50-0.74%2,014,100
Dec 16, 20252,440.002,440.002,349.002,349.002,349.00-3.63%3,470,500
Dec 15, 20252,406.002,450.002,402.502,437.502,437.50-2,523,500
Dec 12, 20252,327.002,468.502,318.502,437.502,437.505.27%5,961,900
Dec 11, 20252,348.002,378.502,300.002,315.502,315.502.07%3,684,000
Dec 10, 20252,298.502,313.002,256.502,268.502,268.50-0.11%3,099,900
Dec 9, 20252,315.502,344.002,252.502,271.002,271.00-2.45%2,410,300
Dec 8, 20252,353.002,364.002,309.002,328.002,328.00-0.72%2,259,600
Dec 5, 20252,300.002,351.002,297.002,345.002,345.002.38%4,109,800
Dec 4, 20252,140.002,322.002,135.002,290.502,290.506.44%7,087,500
Dec 3, 20252,177.002,178.002,145.502,152.002,152.00-1.69%2,825,300
Dec 2, 20252,192.002,199.002,169.002,189.002,189.00-0.34%3,243,900
Dec 1, 20252,230.002,242.502,182.002,196.502,196.50-1.10%3,499,400
Nov 28, 20252,220.002,229.002,198.002,221.002,221.000.36%4,596,100
Nov 27, 20252,230.502,247.502,192.002,213.002,213.00-1.09%3,861,100
Nov 26, 20252,172.502,237.502,149.002,237.502,237.502.68%5,746,400
Nov 25, 20252,212.002,214.002,173.002,179.002,179.00-1.00%3,577,500
Nov 21, 20252,185.502,211.002,154.002,201.002,201.000.71%7,428,200
Nov 20, 20252,290.002,313.002,176.002,185.502,185.50-5.20%8,299,900
Nov 19, 20252,340.002,371.002,305.502,305.502,305.50-2.04%4,182,700
Nov 18, 20252,434.002,438.002,332.002,353.502,353.50-2.89%5,731,000
Nov 17, 20252,465.502,490.502,361.002,423.502,423.50-9.08%8,770,100
Nov 14, 20252,695.002,721.002,644.002,665.502,665.50-0.36%2,652,300
Nov 13, 20252,780.002,780.002,650.002,675.002,675.00-0.98%3,290,300
Nov 12, 20252,607.002,717.502,581.002,701.502,701.505.42%5,266,000
Nov 11, 20252,485.502,708.002,481.002,562.502,562.50-0.89%12,428,000
Nov 10, 20252,621.002,624.002,572.002,585.502,585.500.56%2,522,600
Nov 7, 20252,531.002,583.002,529.502,571.002,571.002.47%2,692,900
Nov 6, 20252,562.502,578.502,496.502,509.002,509.00-1.08%2,196,700
Nov 5, 20252,607.002,620.002,509.002,536.502,536.50-3.19%2,614,500
Nov 4, 20252,602.002,645.502,594.502,620.002,620.000.77%2,215,600
Oct 31, 20252,610.502,626.502,592.002,600.002,600.00-0.10%1,665,900
Oct 30, 20252,552.002,625.002,550.002,602.502,602.501.44%3,066,100
Oct 29, 20252,625.502,653.502,564.502,565.502,565.50-3.37%3,214,800
Oct 28, 20252,737.002,747.002,655.002,655.002,655.00-4.24%3,095,500
Oct 27, 20252,761.002,789.502,739.502,772.502,772.501.67%2,594,100
Oct 24, 20252,795.002,804.502,724.502,727.002,727.00-2.12%2,111,300
Oct 23, 20252,740.002,822.002,735.002,786.002,786.001.14%2,291,300
Oct 22, 20252,761.002,787.002,747.502,754.502,754.50-1.10%2,090,400
Oct 21, 20252,820.002,839.002,774.002,785.002,785.00-1.19%3,070,800
Oct 20, 20252,782.002,818.502,727.502,818.502,818.504.16%3,467,000
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