Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
3,154.00
-206.00 (-6.13%)
Jul 31, 2026, 3:30 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,161.003,206.003,092.003,154.003,154.00-6.13%4,747,900
Jul 30, 20263,460.003,485.003,325.003,360.003,360.00-3.48%9,907,500
Jul 29, 20263,334.003,514.003,310.003,481.003,481.007.01%4,625,800
Jul 28, 20263,330.003,334.003,224.003,253.003,253.00-0.73%3,332,300
Jul 27, 20263,064.003,299.003,046.003,277.003,277.007.62%4,457,700
Jul 24, 20263,000.003,064.002,983.503,045.003,045.00-1.96%2,340,600
Jul 23, 20263,055.003,138.003,035.003,106.003,106.002.17%2,947,700
Jul 22, 20263,200.003,239.003,031.003,040.003,040.00-5.38%6,320,000
Jul 21, 20263,170.003,274.003,152.003,213.003,213.005.00%5,709,600
Jul 17, 20263,030.003,082.003,027.003,060.003,060.001.19%3,764,600
Jul 16, 20263,027.003,104.003,013.003,024.003,024.001.32%3,881,500
Jul 15, 20262,971.503,021.002,929.002,984.502,984.501.41%4,232,600
Jul 14, 20262,879.002,988.502,860.002,943.002,943.005.11%4,755,000
Jul 13, 20262,783.002,817.002,772.002,800.002,800.001.63%1,689,200
Jul 10, 20262,750.002,763.502,694.002,755.002,755.000.20%2,657,100
Jul 9, 20262,760.002,783.002,736.002,749.502,749.50-1.35%2,700,500
Jul 8, 20262,760.002,812.502,739.002,787.002,787.00-1.90%3,278,900
Jul 7, 20262,783.002,854.002,766.502,841.002,841.001.01%3,309,500
Jul 6, 20262,743.502,816.002,721.002,812.502,812.501.57%2,224,400
Jul 3, 20262,800.002,830.002,753.502,769.002,769.002.10%3,222,100
Jul 2, 20262,707.002,767.002,675.002,712.002,712.003.00%2,968,000
Jul 1, 20262,649.502,665.502,590.002,633.002,633.000.57%2,540,900
Jun 30, 20262,630.502,666.002,606.502,618.002,618.00-0.48%2,895,800
Jun 29, 20262,545.002,673.002,545.002,630.502,630.503.42%3,798,800
Jun 26, 20262,482.502,589.002,482.502,573.502,543.502.94%2,969,800
Jun 25, 20262,535.002,540.002,496.002,500.002,470.86-1.19%2,522,700
Jun 24, 20262,503.002,560.002,503.002,530.002,500.512.91%3,728,500
Jun 23, 20262,500.002,510.002,451.002,458.502,429.84-1.84%2,472,900
Jun 22, 20262,500.002,515.002,477.002,504.502,475.30-0.97%2,522,400
Jun 19, 20262,580.002,581.502,497.002,529.002,499.52-2.19%4,673,000
Jun 18, 20262,563.502,627.502,561.002,585.502,555.36-0.52%2,687,400
Jun 17, 20262,554.002,621.002,553.502,599.002,568.701.84%2,257,200
Jun 16, 20262,579.502,587.002,525.002,552.002,522.25-1.73%2,607,400
Jun 15, 20262,620.002,684.002,592.002,597.002,566.73-0.38%2,524,600
Jun 12, 20262,608.002,666.002,578.002,607.002,576.611.60%3,485,700
Jun 11, 20262,508.002,567.002,505.002,566.002,536.091.46%3,619,600
Jun 10, 20262,500.002,538.002,466.502,529.002,499.52-1.31%2,965,300
Jun 9, 20262,639.502,643.002,534.502,562.502,532.63-1.40%3,325,800
Jun 8, 20262,629.502,684.502,573.002,599.002,568.700.76%4,482,600
Jun 5, 20262,510.002,643.002,506.002,579.502,549.432.46%3,768,300
Jun 4, 20262,608.502,629.002,510.502,517.502,488.15-2.37%2,916,500
Jun 3, 20262,610.002,630.002,568.002,578.502,548.44-1.06%3,157,500
Jun 2, 20262,665.002,717.502,596.502,606.002,575.62-0.34%3,921,000
Jun 1, 20262,760.502,769.002,590.002,615.002,584.52-6.96%4,735,900
May 29, 20262,715.002,832.502,704.002,810.502,777.744.05%8,675,700
May 28, 20262,687.502,706.502,602.002,701.002,669.512.29%4,513,200
May 27, 20262,605.002,644.502,577.502,640.502,609.722.74%4,942,300
May 26, 20262,647.002,655.002,537.502,570.002,540.04-2.91%5,610,400
May 25, 20262,685.002,723.502,625.002,647.002,616.14-1.30%5,202,600
May 22, 20262,786.002,802.002,675.002,682.002,650.74-3.26%4,897,600