Shiseido Company, Limited (TYO:4911)
Japan · Delayed Price · Currency is JPY 3,347.00
+17.00 (0.51%)
Sep 11, 2026, 9:10 AM JST
Shiseido Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,302.00 | 3,350.00 | 3,267.00 | 3,330.00 | 3,330.00 | -0.63% | 2,988,600 |
| Sep 9, 2026 | 3,351.00 | 3,384.00 | 3,309.00 | 3,351.00 | 3,351.00 | 0.03% | 2,280,500 |
| Sep 8, 2026 | 3,387.00 | 3,406.00 | 3,337.00 | 3,350.00 | 3,350.00 | -0.89% | 1,614,100 |
| Sep 7, 2026 | 3,464.00 | 3,469.00 | 3,373.00 | 3,380.00 | 3,380.00 | -1.89% | 2,081,100 |
| Sep 4, 2026 | 3,366.00 | 3,479.00 | 3,332.00 | 3,445.00 | 3,445.00 | 0.61% | 2,634,500 |
| Sep 3, 2026 | 3,520.00 | 3,526.00 | 3,402.00 | 3,424.00 | 3,424.00 | -1.69% | 3,123,900 |
| Sep 2, 2026 | 3,580.00 | 3,590.00 | 3,459.00 | 3,483.00 | 3,483.00 | -3.78% | 3,296,400 |
| Sep 1, 2026 | 3,678.00 | 3,734.00 | 3,620.00 | 3,620.00 | 3,620.00 | -2.84% | 2,617,300 |
| Aug 31, 2026 | 3,730.00 | 3,786.00 | 3,714.00 | 3,726.00 | 3,726.00 | -1.06% | 2,167,000 |
| Aug 28, 2026 | 3,656.00 | 3,779.00 | 3,640.00 | 3,766.00 | 3,766.00 | 1.81% | 1,955,500 |
| Aug 27, 2026 | 3,784.00 | 3,821.00 | 3,685.00 | 3,699.00 | 3,699.00 | -1.36% | 2,383,200 |
| Aug 26, 2026 | 3,720.00 | 3,809.00 | 3,700.00 | 3,750.00 | 3,750.00 | 1.76% | 3,053,600 |
| Aug 25, 2026 | 3,700.00 | 3,742.00 | 3,679.00 | 3,685.00 | 3,685.00 | 0.46% | 1,791,000 |
| Aug 24, 2026 | 3,695.00 | 3,711.00 | 3,622.00 | 3,668.00 | 3,668.00 | -0.76% | 1,873,500 |
| Aug 21, 2026 | 3,650.00 | 3,696.00 | 3,631.00 | 3,696.00 | 3,696.00 | 0.76% | 2,125,200 |
| Aug 20, 2026 | 3,700.00 | 3,730.00 | 3,607.00 | 3,668.00 | 3,668.00 | 4.71% | 3,752,900 |
| Aug 19, 2026 | 3,420.00 | 3,557.00 | 3,420.00 | 3,503.00 | 3,503.00 | 1.95% | 3,144,100 |
| Aug 18, 2026 | 3,481.00 | 3,490.00 | 3,398.00 | 3,436.00 | 3,436.00 | -1.94% | 2,647,300 |
| Aug 17, 2026 | 3,508.00 | 3,569.00 | 3,488.00 | 3,504.00 | 3,504.00 | -1.49% | 1,871,200 |
| Aug 14, 2026 | 3,606.00 | 3,654.00 | 3,551.00 | 3,557.00 | 3,557.00 | 0.88% | 2,627,100 |
| Aug 13, 2026 | 3,457.00 | 3,545.00 | 3,405.00 | 3,526.00 | 3,526.00 | 1.35% | 3,522,900 |
| Aug 12, 2026 | 3,592.00 | 3,635.00 | 3,467.00 | 3,479.00 | 3,479.00 | -3.66% | 3,747,000 |
| Aug 10, 2026 | 3,660.00 | 3,698.00 | 3,586.00 | 3,611.00 | 3,611.00 | -0.22% | 2,766,000 |
| Aug 7, 2026 | 3,349.00 | 3,645.00 | 3,349.00 | 3,619.00 | 3,619.00 | 6.72% | 5,869,000 |
| Aug 6, 2026 | 3,409.00 | 3,467.00 | 3,296.00 | 3,391.00 | 3,391.00 | 3.73% | 6,091,800 |
| Aug 5, 2026 | 3,290.00 | 3,316.00 | 3,247.00 | 3,269.00 | 3,269.00 | -0.30% | 3,375,700 |
| Aug 4, 2026 | 3,183.00 | 3,283.00 | 3,108.00 | 3,279.00 | 3,279.00 | 4.59% | 3,830,000 |
| Aug 3, 2026 | 3,128.00 | 3,174.00 | 3,029.00 | 3,135.00 | 3,135.00 | -0.60% | 2,886,300 |
| Jul 31, 2026 | 3,161.00 | 3,206.00 | 3,092.00 | 3,154.00 | 3,154.00 | -6.13% | 4,747,900 |
| Jul 30, 2026 | 3,460.00 | 3,485.00 | 3,325.00 | 3,360.00 | 3,360.00 | -3.48% | 9,907,500 |
| Jul 29, 2026 | 3,334.00 | 3,514.00 | 3,310.00 | 3,481.00 | 3,481.00 | 7.01% | 4,625,800 |
| Jul 28, 2026 | 3,330.00 | 3,334.00 | 3,224.00 | 3,253.00 | 3,253.00 | -0.73% | 3,332,300 |
| Jul 27, 2026 | 3,064.00 | 3,299.00 | 3,046.00 | 3,277.00 | 3,277.00 | 7.62% | 4,457,700 |
| Jul 24, 2026 | 3,000.00 | 3,064.00 | 2,983.50 | 3,045.00 | 3,045.00 | -1.96% | 2,340,600 |
| Jul 23, 2026 | 3,055.00 | 3,138.00 | 3,035.00 | 3,106.00 | 3,106.00 | 2.17% | 2,947,700 |
| Jul 22, 2026 | 3,200.00 | 3,239.00 | 3,031.00 | 3,040.00 | 3,040.00 | -5.38% | 6,320,000 |
| Jul 21, 2026 | 3,170.00 | 3,274.00 | 3,152.00 | 3,213.00 | 3,213.00 | 5.00% | 5,709,600 |
| Jul 17, 2026 | 3,030.00 | 3,082.00 | 3,027.00 | 3,060.00 | 3,060.00 | 1.19% | 3,764,600 |
| Jul 16, 2026 | 3,027.00 | 3,104.00 | 3,013.00 | 3,024.00 | 3,024.00 | 1.32% | 3,881,500 |
| Jul 15, 2026 | 2,971.50 | 3,021.00 | 2,929.00 | 2,984.50 | 2,984.50 | 1.41% | 4,232,600 |
| Jul 14, 2026 | 2,879.00 | 2,988.50 | 2,860.00 | 2,943.00 | 2,943.00 | 5.11% | 4,755,000 |
| Jul 13, 2026 | 2,783.00 | 2,817.00 | 2,772.00 | 2,800.00 | 2,800.00 | 1.63% | 1,689,200 |
| Jul 10, 2026 | 2,750.00 | 2,763.50 | 2,694.00 | 2,755.00 | 2,755.00 | 0.20% | 2,657,100 |
| Jul 9, 2026 | 2,760.00 | 2,783.00 | 2,736.00 | 2,749.50 | 2,749.50 | -1.35% | 2,700,500 |
| Jul 8, 2026 | 2,760.00 | 2,812.50 | 2,739.00 | 2,787.00 | 2,787.00 | -1.90% | 3,278,900 |
| Jul 7, 2026 | 2,783.00 | 2,854.00 | 2,766.50 | 2,841.00 | 2,841.00 | 1.01% | 3,309,500 |
| Jul 6, 2026 | 2,743.50 | 2,816.00 | 2,721.00 | 2,812.50 | 2,812.50 | 1.57% | 2,224,400 |
| Jul 3, 2026 | 2,800.00 | 2,830.00 | 2,753.50 | 2,769.00 | 2,769.00 | 2.10% | 3,222,100 |
| Jul 2, 2026 | 2,707.00 | 2,767.00 | 2,675.00 | 2,712.00 | 2,712.00 | 3.00% | 2,968,000 |
| Jul 1, 2026 | 2,649.50 | 2,665.50 | 2,590.00 | 2,633.00 | 2,633.00 | 0.57% | 2,540,900 |