Shiseido Company, Limited (TYO:4911)
Japan · Delayed Price · Currency is JPY 3,138.00
-81.00 (-2.52%)
Apr 16, 2026, 3:30 PM JST
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 3,440.00 | 3,483.00 | 3,404.00 | 3,433.00 | 3,433.00 | 1.42% | 2,260,100 |
| Apr 3, 2026 | 3,318.00 | 3,389.00 | 3,318.00 | 3,385.00 | 3,385.00 | 2.02% | 1,806,200 |
| Apr 2, 2026 | 3,407.00 | 3,434.00 | 3,300.00 | 3,318.00 | 3,318.00 | -2.41% | 2,605,800 |
| Apr 1, 2026 | 3,321.00 | 3,400.00 | 3,274.00 | 3,400.00 | 3,400.00 | 6.58% | 3,247,800 |
| Mar 31, 2026 | 3,172.00 | 3,249.00 | 3,148.00 | 3,190.00 | 3,190.00 | 0.50% | 2,596,900 |
| Mar 30, 2026 | 3,144.00 | 3,185.00 | 3,126.00 | 3,174.00 | 3,174.00 | -1.24% | 3,087,000 |
| Mar 27, 2026 | 3,090.00 | 3,237.00 | 3,076.00 | 3,214.00 | 3,214.00 | 6.25% | 4,931,800 |
| Mar 26, 2026 | 3,058.00 | 3,075.00 | 2,997.00 | 3,025.00 | 3,025.00 | -0.69% | 1,589,800 |
| Mar 25, 2026 | 3,010.00 | 3,057.00 | 2,983.00 | 3,046.00 | 3,046.00 | 2.03% | 2,188,700 |
| Mar 24, 2026 | 2,986.50 | 3,018.00 | 2,948.50 | 2,985.50 | 2,985.50 | 1.55% | 1,968,500 |
| Mar 23, 2026 | 2,911.50 | 2,953.00 | 2,900.00 | 2,940.00 | 2,940.00 | -1.52% | 2,658,200 |
| Mar 19, 2026 | 2,976.50 | 3,024.00 | 2,968.50 | 2,985.50 | 2,985.50 | -2.88% | 2,752,900 |
| Mar 18, 2026 | 3,050.00 | 3,074.00 | 3,016.00 | 3,074.00 | 3,074.00 | 0.59% | 1,750,100 |
| Mar 17, 2026 | 3,068.00 | 3,080.00 | 3,023.00 | 3,056.00 | 3,056.00 | 0.79% | 1,431,200 |
| Mar 16, 2026 | 2,999.00 | 3,070.00 | 2,988.00 | 3,032.00 | 3,032.00 | 0.66% | 1,837,100 |
| Mar 13, 2026 | 2,950.00 | 3,034.00 | 2,948.50 | 3,012.00 | 3,012.00 | 1.18% | 2,597,600 |
| Mar 12, 2026 | 2,978.00 | 2,997.00 | 2,945.00 | 2,977.00 | 2,977.00 | -0.67% | 2,851,600 |
| Mar 11, 2026 | 3,100.00 | 3,109.00 | 2,995.50 | 2,997.00 | 2,997.00 | -2.38% | 2,173,100 |
| Mar 10, 2026 | 3,036.00 | 3,079.00 | 3,008.00 | 3,070.00 | 3,070.00 | 1.12% | 2,196,100 |
| Mar 9, 2026 | 2,950.00 | 3,045.00 | 2,947.50 | 3,036.00 | 3,036.00 | -1.33% | 2,839,100 |
| Mar 6, 2026 | 3,017.00 | 3,077.00 | 2,996.00 | 3,077.00 | 3,077.00 | 1.22% | 1,997,600 |
| Mar 5, 2026 | 3,146.00 | 3,178.00 | 3,040.00 | 3,040.00 | 3,040.00 | 1.13% | 3,869,800 |
| Mar 4, 2026 | 2,948.00 | 3,006.00 | 2,915.50 | 3,006.00 | 3,006.00 | -2.02% | 3,924,000 |
| Mar 3, 2026 | 3,170.00 | 3,215.00 | 3,037.00 | 3,068.00 | 3,068.00 | -5.28% | 3,487,000 |
| Mar 2, 2026 | 3,235.00 | 3,298.00 | 3,213.00 | 3,239.00 | 3,239.00 | -1.85% | 2,036,400 |
| Feb 27, 2026 | 3,241.00 | 3,332.00 | 3,235.00 | 3,300.00 | 3,300.00 | 3.94% | 4,278,600 |
| Feb 26, 2026 | 3,209.00 | 3,214.00 | 3,165.00 | 3,175.00 | 3,175.00 | -1.34% | 2,349,800 |
| Feb 25, 2026 | 3,220.00 | 3,232.00 | 3,163.00 | 3,218.00 | 3,218.00 | 0.75% | 2,401,500 |
| Feb 24, 2026 | 3,137.00 | 3,212.00 | 3,116.00 | 3,194.00 | 3,194.00 | 3.90% | 4,103,100 |
| Feb 20, 2026 | 3,079.00 | 3,090.00 | 3,023.00 | 3,074.00 | 3,074.00 | 0.39% | 3,006,000 |
| Feb 19, 2026 | 3,117.00 | 3,120.00 | 3,032.00 | 3,062.00 | 3,062.00 | -1.13% | 2,741,700 |
| Feb 18, 2026 | 3,126.00 | 3,126.00 | 3,005.00 | 3,097.00 | 3,097.00 | -1.43% | 4,205,300 |
| Feb 17, 2026 | 3,230.00 | 3,250.00 | 3,139.00 | 3,142.00 | 3,142.00 | -4.06% | 3,397,500 |
| Feb 16, 2026 | 3,311.00 | 3,360.00 | 3,250.00 | 3,275.00 | 3,275.00 | -0.79% | 3,020,800 |
| Feb 13, 2026 | 3,280.00 | 3,338.00 | 3,218.00 | 3,301.00 | 3,301.00 | 2.42% | 6,305,400 |
| Feb 12, 2026 | 3,034.00 | 3,265.00 | 3,025.00 | 3,223.00 | 3,223.00 | 15.83% | 14,757,900 |
| Feb 10, 2026 | 2,800.00 | 2,840.50 | 2,767.00 | 2,782.50 | 2,782.50 | -2.64% | 4,080,100 |
| Feb 9, 2026 | 2,869.50 | 2,883.00 | 2,830.50 | 2,858.00 | 2,858.00 | 3.81% | 3,434,400 |
| Feb 6, 2026 | 2,695.00 | 2,753.00 | 2,665.00 | 2,753.00 | 2,753.00 | -1.41% | 2,886,300 |
| Feb 5, 2026 | 2,810.00 | 2,844.50 | 2,785.50 | 2,792.50 | 2,792.50 | 0.16% | 3,101,300 |
| Feb 4, 2026 | 2,749.00 | 2,810.00 | 2,727.00 | 2,788.00 | 2,788.00 | 2.86% | 2,505,300 |
| Feb 3, 2026 | 2,729.00 | 2,729.50 | 2,667.50 | 2,710.50 | 2,710.50 | 1.44% | 2,181,900 |