Skip to main content
logo
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
3,408.00
-77.00 (-2.21%)
Oct 1, 2026, 3:30 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,421.003,454.003,381.003,408.003,408.00-2.21%2,808,800
Sep 30, 20263,356.003,490.003,348.003,485.003,485.002.05%2,630,700
Sep 29, 20263,412.003,474.003,359.003,415.003,415.00-3.18%3,327,900
Sep 28, 20263,505.003,559.003,484.003,527.003,527.000.77%2,779,700
Sep 25, 20263,527.003,541.003,461.003,500.003,500.00-0.85%2,667,200
Sep 24, 20263,510.003,607.003,389.003,530.003,530.00-0.87%2,282,800
Sep 18, 20263,547.003,600.003,507.003,561.003,561.001.34%2,688,700
Sep 17, 20263,487.003,544.003,483.003,514.003,514.001.53%1,815,200
Sep 16, 20263,491.003,512.003,437.003,461.003,461.00-0.40%1,581,100
Sep 15, 20263,545.003,559.003,472.003,475.003,475.000.55%2,101,700
Sep 14, 20263,419.003,484.003,384.003,456.003,456.001.53%2,489,300
Sep 11, 20263,313.003,427.003,313.003,404.003,404.002.22%3,395,000
Sep 10, 20263,302.003,350.003,267.003,330.003,330.00-0.63%2,988,600
Sep 9, 20263,351.003,384.003,309.003,351.003,351.000.03%2,280,500
Sep 8, 20263,387.003,406.003,337.003,350.003,350.00-0.89%1,614,100
Sep 7, 20263,464.003,469.003,373.003,380.003,380.00-1.89%2,081,100
Sep 4, 20263,366.003,479.003,332.003,445.003,445.000.61%2,634,500
Sep 3, 20263,520.003,526.003,402.003,424.003,424.00-1.69%3,123,900
Sep 2, 20263,580.003,590.003,459.003,483.003,483.00-3.78%3,296,400
Sep 1, 20263,678.003,734.003,620.003,620.003,620.00-2.84%2,617,300
Aug 31, 20263,730.003,786.003,714.003,726.003,726.00-1.06%2,167,000
Aug 28, 20263,656.003,779.003,640.003,766.003,766.001.81%1,955,500
Aug 27, 20263,784.003,821.003,685.003,699.003,699.00-1.36%2,383,200
Aug 26, 20263,720.003,809.003,700.003,750.003,750.001.76%3,053,600
Aug 25, 20263,700.003,742.003,679.003,685.003,685.000.46%1,791,000
Aug 24, 20263,695.003,711.003,622.003,668.003,668.00-0.76%1,873,500
Aug 21, 20263,650.003,696.003,631.003,696.003,696.000.76%2,125,200
Aug 20, 20263,700.003,730.003,607.003,668.003,668.004.71%3,752,900
Aug 19, 20263,420.003,557.003,420.003,503.003,503.001.95%3,144,100
Aug 18, 20263,481.003,490.003,398.003,436.003,436.00-1.94%2,647,300
Aug 17, 20263,508.003,569.003,488.003,504.003,504.00-1.49%1,871,200
Aug 14, 20263,606.003,654.003,551.003,557.003,557.000.88%2,627,100
Aug 13, 20263,457.003,545.003,405.003,526.003,526.001.35%3,522,900
Aug 12, 20263,592.003,635.003,467.003,479.003,479.00-3.66%3,747,000
Aug 10, 20263,660.003,698.003,586.003,611.003,611.00-0.22%2,766,000
Aug 7, 20263,349.003,645.003,349.003,619.003,619.006.72%5,869,000
Aug 6, 20263,409.003,467.003,296.003,391.003,391.003.73%6,091,800
Aug 5, 20263,290.003,316.003,247.003,269.003,269.00-0.30%3,375,700
Aug 4, 20263,183.003,283.003,108.003,279.003,279.004.59%3,830,000
Aug 3, 20263,128.003,174.003,029.003,135.003,135.00-0.60%2,886,300
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