Shiseido Company, Limited (TYO:4911)
Japan · Delayed Price · Currency is JPY 3,696.00
+28.00 (0.76%)
Aug 21, 2026, 3:30 PM JST
Shiseido Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,650.00 | 3,694.00 | 3,631.00 | 3,667.00 | - | -0.03% | 572,900 |
| 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 |
| Jun 30, 2026 | 2,630.50 | 2,666.00 | 2,606.50 | 2,618.00 | 2,618.00 | -0.48% | 2,895,800 |
| Jun 29, 2026 | 2,545.00 | 2,673.00 | 2,545.00 | 2,630.50 | 2,630.50 | 3.42% | 3,798,800 |
| Jun 26, 2026 | 2,482.50 | 2,589.00 | 2,482.50 | 2,573.50 | 2,543.50 | 2.94% | 2,969,800 |
| Jun 25, 2026 | 2,535.00 | 2,540.00 | 2,496.00 | 2,500.00 | 2,470.86 | -1.19% | 2,522,700 |
| Jun 24, 2026 | 2,503.00 | 2,560.00 | 2,503.00 | 2,530.00 | 2,500.51 | 2.91% | 3,728,500 |
| Jun 23, 2026 | 2,500.00 | 2,510.00 | 2,451.00 | 2,458.50 | 2,429.84 | -1.84% | 2,472,900 |
| Jun 22, 2026 | 2,500.00 | 2,515.00 | 2,477.00 | 2,504.50 | 2,475.30 | -0.97% | 2,522,400 |
| Jun 19, 2026 | 2,580.00 | 2,581.50 | 2,497.00 | 2,529.00 | 2,499.52 | -2.19% | 4,673,000 |
| Jun 18, 2026 | 2,563.50 | 2,627.50 | 2,561.00 | 2,585.50 | 2,555.36 | -0.52% | 2,687,400 |
| Jun 17, 2026 | 2,554.00 | 2,621.00 | 2,553.50 | 2,599.00 | 2,568.70 | 1.84% | 2,257,200 |
| Jun 16, 2026 | 2,579.50 | 2,587.00 | 2,525.00 | 2,552.00 | 2,522.25 | -1.73% | 2,607,400 |
| Jun 15, 2026 | 2,620.00 | 2,684.00 | 2,592.00 | 2,597.00 | 2,566.73 | -0.38% | 2,524,600 |
| Jun 12, 2026 | 2,608.00 | 2,666.00 | 2,578.00 | 2,607.00 | 2,576.61 | 1.60% | 3,485,700 |
| Jun 11, 2026 | 2,508.00 | 2,567.00 | 2,505.00 | 2,566.00 | 2,536.09 | 1.46% | 3,619,600 |