Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
3,387.00
+66.00 (1.99%)
May 8, 2026, 3:30 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,391.003,437.003,349.003,387.003,387.001.99%4,177,300
May 7, 20263,285.003,321.003,218.003,321.003,321.005.09%4,605,700
May 1, 20263,175.003,181.003,128.003,160.003,160.00-0.66%1,429,100
Apr 30, 20263,167.003,195.003,138.003,181.003,181.00-2.00%2,930,200
Apr 28, 20263,200.003,255.003,186.003,246.003,246.003.44%2,318,900
Apr 27, 20263,130.003,160.003,112.003,138.003,138.00-0.48%1,540,300
Apr 24, 20263,118.003,181.003,111.003,153.003,153.001.61%2,127,900
Apr 23, 20263,115.003,128.003,051.003,103.003,103.00-0.54%2,129,700
Apr 22, 20263,181.003,219.003,100.003,120.003,120.00-0.51%1,752,100
Apr 21, 20263,241.003,256.003,135.003,136.003,136.00-2.85%1,546,900
Apr 20, 20263,160.003,233.003,151.003,228.003,228.003.89%2,562,300
Apr 17, 20263,133.003,146.003,075.003,107.003,107.00-0.99%2,748,100
Apr 16, 20263,178.003,212.003,110.003,138.003,138.00-2.52%3,171,900
Apr 15, 20263,227.003,281.003,192.003,219.003,219.000.12%2,717,400
Apr 14, 20263,260.003,281.003,195.003,215.003,215.00-2.13%2,668,200
Apr 13, 20263,332.003,360.003,268.003,285.003,285.00-2.44%3,003,200
Apr 10, 20263,470.003,488.003,367.003,367.003,367.00-3.02%2,448,300
Apr 9, 20263,500.003,518.003,457.003,472.003,472.00-0.94%2,411,000
Apr 8, 20263,460.003,507.003,410.003,505.003,505.001.54%3,762,900
Apr 7, 20263,503.003,535.003,426.003,452.003,452.000.55%2,248,500
Apr 6, 20263,440.003,483.003,404.003,433.003,433.001.42%2,260,100
Apr 3, 20263,318.003,389.003,318.003,385.003,385.002.02%1,806,200
Apr 2, 20263,407.003,434.003,300.003,318.003,318.00-2.41%2,605,800
Apr 1, 20263,321.003,400.003,274.003,400.003,400.006.58%3,247,800
Mar 31, 20263,172.003,249.003,148.003,190.003,190.000.50%2,596,900
Mar 30, 20263,144.003,185.003,126.003,174.003,174.00-1.24%3,087,000
Mar 27, 20263,090.003,237.003,076.003,214.003,214.006.25%4,931,800
Mar 26, 20263,058.003,075.002,997.003,025.003,025.00-0.69%1,589,800
Mar 25, 20263,010.003,057.002,983.003,046.003,046.002.03%2,188,700
Mar 24, 20262,986.503,018.002,948.502,985.502,985.501.55%1,968,500
Mar 23, 20262,911.502,953.002,900.002,940.002,940.00-1.52%2,658,200
Mar 19, 20262,976.503,024.002,968.502,985.502,985.50-2.88%2,752,900
Mar 18, 20263,050.003,074.003,016.003,074.003,074.000.59%1,750,100
Mar 17, 20263,068.003,080.003,023.003,056.003,056.000.79%1,431,200
Mar 16, 20262,999.003,070.002,988.003,032.003,032.000.66%1,837,100
Mar 13, 20262,950.003,034.002,948.503,012.003,012.001.18%2,597,600
Mar 12, 20262,978.002,997.002,945.002,977.002,977.00-0.67%2,851,600
Mar 11, 20263,100.003,109.002,995.502,997.002,997.00-2.38%2,173,100
Mar 10, 20263,036.003,079.003,008.003,070.003,070.001.12%2,196,100
Mar 9, 20262,950.003,045.002,947.503,036.003,036.00-1.33%2,839,100
Mar 6, 20263,017.003,077.002,996.003,077.003,077.001.22%1,997,600
Mar 5, 20263,146.003,178.003,040.003,040.003,040.001.13%3,869,800
Mar 4, 20262,948.003,006.002,915.503,006.003,006.00-2.02%3,924,000
Mar 3, 20263,170.003,215.003,037.003,068.003,068.00-5.28%3,487,000
Mar 2, 20263,235.003,298.003,213.003,239.003,239.00-1.85%2,036,400
Feb 27, 20263,241.003,332.003,235.003,300.003,300.003.94%4,278,600
Feb 26, 20263,209.003,214.003,165.003,175.003,175.00-1.34%2,349,800
Feb 25, 20263,220.003,232.003,163.003,218.003,218.000.75%2,401,500
Feb 24, 20263,137.003,212.003,116.003,194.003,194.003.90%4,103,100
Feb 20, 20263,079.003,090.003,023.003,074.003,074.000.39%3,006,000