Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
2,755.00
+5.50 (0.20%)
Jul 10, 2026, 2:15 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20262,760.002,783.002,736.002,766.50--0.74%1,086,400
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
May 21, 20262,856.502,867.002,759.002,772.502,740.18-2.75%5,305,000
May 20, 20263,030.003,030.002,804.002,851.002,817.77-4.10%4,938,800
May 19, 20263,012.003,040.002,909.502,973.002,938.34-0.45%3,911,800
May 18, 20262,955.003,027.002,938.002,986.502,951.691.29%3,404,700
May 15, 20262,993.003,040.002,918.002,948.502,914.13-3.74%4,996,500
May 14, 20263,078.003,142.003,028.003,063.003,027.29-1.23%5,055,600
May 13, 20263,234.003,259.003,057.003,101.003,064.85-6.14%7,088,000
May 12, 20263,315.003,342.003,272.003,304.003,265.48-1.31%3,429,700
May 11, 20263,410.003,420.003,258.003,348.003,308.97-1.15%3,872,700
May 8, 20263,391.003,437.003,349.003,387.003,347.521.99%4,177,300
May 7, 20263,285.003,321.003,218.003,321.003,282.295.09%4,605,700
May 1, 20263,175.003,181.003,128.003,160.003,123.16-0.66%1,429,100
Apr 30, 20263,167.003,195.003,138.003,181.003,143.92-2.00%2,930,200
Apr 28, 20263,200.003,255.003,186.003,246.003,208.163.44%2,318,900
Apr 27, 20263,130.003,160.003,112.003,138.003,101.42-0.48%1,540,300