Shiseido Company, Limited (TYO:4911)
Japan · Delayed Price · Currency is JPY 2,532.00
-53.50 (-2.07%)
Jun 19, 2026, 11:30 AM JST
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,580.00 | 2,581.50 | 2,518.00 | 2,532.00 | - | -2.07% | 1,342,500 |
| Jun 18, 2026 | 2,563.50 | 2,627.50 | 2,561.00 | 2,585.50 | 2,585.50 | -0.52% | 2,687,400 |
| Jun 17, 2026 | 2,554.00 | 2,621.00 | 2,553.50 | 2,599.00 | 2,599.00 | 1.84% | 2,257,200 |
| Jun 16, 2026 | 2,579.50 | 2,587.00 | 2,525.00 | 2,552.00 | 2,552.00 | -1.73% | 2,607,400 |
| Jun 15, 2026 | 2,620.00 | 2,684.00 | 2,592.00 | 2,597.00 | 2,597.00 | -0.38% | 2,524,600 |
| Jun 12, 2026 | 2,608.00 | 2,666.00 | 2,578.00 | 2,607.00 | 2,607.00 | 1.60% | 3,485,700 |
| Jun 11, 2026 | 2,508.00 | 2,567.00 | 2,505.00 | 2,566.00 | 2,566.00 | 1.46% | 3,619,600 |
| Jun 10, 2026 | 2,500.00 | 2,538.00 | 2,466.50 | 2,529.00 | 2,529.00 | -1.31% | 2,965,300 |
| Jun 9, 2026 | 2,639.50 | 2,643.00 | 2,534.50 | 2,562.50 | 2,562.50 | -1.40% | 3,325,800 |
| Jun 8, 2026 | 2,629.50 | 2,684.50 | 2,573.00 | 2,599.00 | 2,599.00 | 0.76% | 4,482,600 |
| Jun 5, 2026 | 2,510.00 | 2,643.00 | 2,506.00 | 2,579.50 | 2,579.50 | 2.46% | 3,768,300 |
| Jun 4, 2026 | 2,608.50 | 2,629.00 | 2,510.50 | 2,517.50 | 2,517.50 | -2.37% | 2,916,500 |
| Jun 3, 2026 | 2,610.00 | 2,630.00 | 2,568.00 | 2,578.50 | 2,578.50 | -1.06% | 3,157,500 |
| Jun 2, 2026 | 2,665.00 | 2,717.50 | 2,596.50 | 2,606.00 | 2,606.00 | -0.34% | 3,921,000 |
| Jun 1, 2026 | 2,760.50 | 2,769.00 | 2,590.00 | 2,615.00 | 2,615.00 | -6.96% | 4,735,900 |
| May 29, 2026 | 2,715.00 | 2,832.50 | 2,704.00 | 2,810.50 | 2,810.50 | 4.05% | 8,675,700 |
| May 28, 2026 | 2,687.50 | 2,706.50 | 2,602.00 | 2,701.00 | 2,701.00 | 2.29% | 4,513,200 |
| May 27, 2026 | 2,605.00 | 2,644.50 | 2,577.50 | 2,640.50 | 2,640.50 | 2.74% | 4,942,300 |
| May 26, 2026 | 2,647.00 | 2,655.00 | 2,537.50 | 2,570.00 | 2,570.00 | -2.91% | 5,610,400 |
| May 25, 2026 | 2,685.00 | 2,723.50 | 2,625.00 | 2,647.00 | 2,647.00 | -1.30% | 5,202,600 |
| May 22, 2026 | 2,786.00 | 2,802.00 | 2,675.00 | 2,682.00 | 2,682.00 | -3.26% | 4,897,600 |
| May 21, 2026 | 2,856.50 | 2,867.00 | 2,759.00 | 2,772.50 | 2,772.50 | -2.75% | 5,305,000 |
| May 20, 2026 | 3,030.00 | 3,030.00 | 2,804.00 | 2,851.00 | 2,851.00 | -4.10% | 4,938,800 |
| May 19, 2026 | 3,012.00 | 3,040.00 | 2,909.50 | 2,973.00 | 2,973.00 | -0.45% | 3,911,800 |
| May 18, 2026 | 2,955.00 | 3,027.00 | 2,938.00 | 2,986.50 | 2,986.50 | 1.29% | 3,404,700 |
| May 15, 2026 | 2,993.00 | 3,040.00 | 2,918.00 | 2,948.50 | 2,948.50 | -3.74% | 4,996,500 |
| May 14, 2026 | 3,078.00 | 3,142.00 | 3,028.00 | 3,063.00 | 3,063.00 | -1.23% | 5,055,600 |
| May 13, 2026 | 3,234.00 | 3,259.00 | 3,057.00 | 3,101.00 | 3,101.00 | -6.14% | 7,088,000 |
| May 12, 2026 | 3,315.00 | 3,342.00 | 3,272.00 | 3,304.00 | 3,304.00 | -1.31% | 3,429,700 |
| May 11, 2026 | 3,410.00 | 3,420.00 | 3,258.00 | 3,348.00 | 3,348.00 | -1.15% | 3,872,700 |
| May 8, 2026 | 3,391.00 | 3,437.00 | 3,349.00 | 3,387.00 | 3,387.00 | 1.99% | 4,177,300 |
| May 7, 2026 | 3,285.00 | 3,321.00 | 3,218.00 | 3,321.00 | 3,321.00 | 5.09% | 4,605,700 |
| May 1, 2026 | 3,175.00 | 3,181.00 | 3,128.00 | 3,160.00 | 3,160.00 | -0.66% | 1,429,100 |
| Apr 30, 2026 | 3,167.00 | 3,195.00 | 3,138.00 | 3,181.00 | 3,181.00 | -2.00% | 2,930,200 |
| Apr 28, 2026 | 3,200.00 | 3,255.00 | 3,186.00 | 3,246.00 | 3,246.00 | 3.44% | 2,318,900 |
| Apr 27, 2026 | 3,130.00 | 3,160.00 | 3,112.00 | 3,138.00 | 3,138.00 | -0.48% | 1,540,300 |
| Apr 24, 2026 | 3,118.00 | 3,181.00 | 3,111.00 | 3,153.00 | 3,153.00 | 1.61% | 2,127,900 |
| Apr 23, 2026 | 3,115.00 | 3,128.00 | 3,051.00 | 3,103.00 | 3,103.00 | -0.54% | 2,129,700 |
| Apr 22, 2026 | 3,181.00 | 3,219.00 | 3,100.00 | 3,120.00 | 3,120.00 | -0.51% | 1,752,100 |
| Apr 21, 2026 | 3,241.00 | 3,256.00 | 3,135.00 | 3,136.00 | 3,136.00 | -2.85% | 1,546,900 |
| Apr 20, 2026 | 3,160.00 | 3,233.00 | 3,151.00 | 3,228.00 | 3,228.00 | 3.89% | 2,562,300 |
| Apr 17, 2026 | 3,133.00 | 3,146.00 | 3,075.00 | 3,107.00 | 3,107.00 | -0.99% | 2,748,100 |
| Apr 16, 2026 | 3,178.00 | 3,212.00 | 3,110.00 | 3,138.00 | 3,138.00 | -2.52% | 3,171,900 |
| Apr 15, 2026 | 3,227.00 | 3,281.00 | 3,192.00 | 3,219.00 | 3,219.00 | 0.12% | 2,717,400 |
| Apr 14, 2026 | 3,260.00 | 3,281.00 | 3,195.00 | 3,215.00 | 3,215.00 | -2.13% | 2,668,200 |
| Apr 13, 2026 | 3,332.00 | 3,360.00 | 3,268.00 | 3,285.00 | 3,285.00 | -2.44% | 3,003,200 |
| Apr 10, 2026 | 3,470.00 | 3,488.00 | 3,367.00 | 3,367.00 | 3,367.00 | -3.02% | 2,448,300 |
| Apr 9, 2026 | 3,500.00 | 3,518.00 | 3,457.00 | 3,472.00 | 3,472.00 | -0.94% | 2,411,000 |
| Apr 8, 2026 | 3,460.00 | 3,507.00 | 3,410.00 | 3,505.00 | 3,505.00 | 1.54% | 3,762,900 |
| Apr 7, 2026 | 3,503.00 | 3,535.00 | 3,426.00 | 3,452.00 | 3,452.00 | 0.55% | 2,248,500 |