Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
2,221.00
+8.00 (0.36%)
At close: Nov 28, 2025

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%2,182,100