Skip to main content
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
2,345.00
+54.50 (2.38%)
At close: Dec 5, 2025

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,300.002,351.002,297.002,345.002,345.002.38%4,109,800
Dec 4, 20252,140.002,322.002,135.002,290.502,290.506.44%7,087,500
Dec 3, 20252,177.002,178.002,145.502,152.002,152.00-1.69%2,825,300
Dec 2, 20252,192.002,199.002,169.002,189.002,189.00-0.34%3,243,900
Dec 1, 20252,230.002,242.502,182.002,196.502,196.50-1.10%3,499,400
Nov 28, 20252,220.002,229.002,198.002,221.002,221.000.36%4,596,100
Nov 27, 20252,230.502,247.502,192.002,213.002,213.00-1.09%3,861,100
Nov 26, 20252,172.502,237.502,149.002,237.502,237.502.68%5,746,400
Nov 25, 20252,212.002,214.002,173.002,179.002,179.00-1.00%3,577,500
Nov 21, 20252,185.502,211.002,154.002,201.002,201.000.71%7,428,200
Nov 20, 20252,290.002,313.002,176.002,185.502,185.50-5.20%8,299,900
Nov 19, 20252,340.002,371.002,305.502,305.502,305.50-2.04%4,182,700
Nov 18, 20252,434.002,438.002,332.002,353.502,353.50-2.89%5,731,000
Nov 17, 20252,465.502,490.502,361.002,423.502,423.50-9.08%8,770,100
Nov 14, 20252,695.002,721.002,644.002,665.502,665.50-0.36%2,652,300
Nov 13, 20252,780.002,780.002,650.002,675.002,675.00-0.98%3,290,300
Nov 12, 20252,607.002,717.502,581.002,701.502,701.505.42%5,266,000
Nov 11, 20252,485.502,708.002,481.002,562.502,562.50-0.89%12,428,000
Nov 10, 20252,621.002,624.002,572.002,585.502,585.500.56%2,522,600
Nov 7, 20252,531.002,583.002,529.502,571.002,571.002.47%2,692,900
Nov 6, 20252,562.502,578.502,496.502,509.002,509.00-1.08%2,196,700
Nov 5, 20252,607.002,620.002,509.002,536.502,536.50-3.19%2,614,500
Nov 4, 20252,602.002,645.502,594.502,620.002,620.000.77%2,215,600
Oct 31, 20252,610.502,626.502,592.002,600.002,600.00-0.10%1,665,900
Oct 30, 20252,552.002,625.002,550.002,602.502,602.501.44%3,066,100
Oct 29, 20252,625.502,653.502,564.502,565.502,565.50-3.37%3,214,800
Oct 28, 20252,737.002,747.002,655.002,655.002,655.00-4.24%3,095,500
Oct 27, 20252,761.002,789.502,739.502,772.502,772.501.67%2,594,100
Oct 24, 20252,795.002,804.502,724.502,727.002,727.00-2.12%2,111,300
Oct 23, 20252,740.002,822.002,735.002,786.002,786.001.14%2,291,300
Oct 22, 20252,761.002,787.002,747.502,754.502,754.50-1.10%2,090,400
Oct 21, 20252,820.002,839.002,774.002,785.002,785.00-1.19%3,070,800
Oct 20, 20252,782.002,818.502,727.502,818.502,818.504.16%3,467,000
Oct 17, 20252,665.002,727.002,647.502,706.002,706.002.06%4,711,000
Oct 16, 20252,551.502,651.502,550.002,651.502,651.504.29%3,459,900
Oct 15, 20252,502.502,574.002,481.502,542.502,542.502.38%3,117,200
Oct 14, 20252,542.002,580.502,470.002,483.502,483.50-4.86%3,863,400
Oct 10, 20252,599.002,646.002,499.502,610.502,610.502.17%4,697,100
Oct 9, 20252,520.002,555.002,517.002,555.002,555.001.25%1,816,400
Oct 8, 20252,546.502,567.502,499.502,523.502,523.500.52%2,181,100
Oct 7, 20252,541.502,545.502,507.002,510.502,510.50-1.43%2,748,300
Oct 6, 20252,580.002,582.002,523.502,547.002,547.001.07%2,499,100
Oct 3, 20252,550.002,559.002,519.502,520.002,520.00-1.06%1,464,000
Oct 2, 20252,480.002,547.002,472.002,547.002,547.001.96%1,998,200
Oct 1, 20252,502.502,517.002,474.002,498.002,498.00-1.15%2,208,900
Sep 30, 20252,504.502,543.002,498.502,527.002,527.002.14%1,979,600
Sep 29, 20252,520.002,529.002,472.002,474.002,474.00-2.12%2,204,800
Sep 26, 20252,533.502,538.002,510.002,527.502,527.50-1.00%2,299,300
Sep 25, 20252,561.002,585.002,535.502,553.002,553.00-0.64%2,299,200
Sep 24, 20252,544.502,578.002,518.002,569.502,569.502.64%3,681,700
Sep 22, 20252,435.502,503.502,428.502,503.502,503.503.51%2,677,100
Sep 19, 20252,486.502,488.002,402.002,418.502,418.50-2.79%3,591,800
Sep 18, 20252,483.002,505.002,454.002,488.002,488.000.79%2,994,200
Sep 17, 20252,410.002,487.502,397.002,468.502,468.503.03%4,412,300
Sep 16, 20252,365.002,414.002,346.502,396.002,396.001.10%2,182,100
Sep 12, 20252,348.002,374.002,336.002,370.002,370.000.94%2,593,500
Sep 11, 20252,350.002,364.502,322.502,348.002,348.00-0.51%2,851,300
Sep 10, 20252,400.002,419.502,360.002,360.002,360.00-1.99%3,212,100
Sep 9, 20252,426.002,429.502,392.002,408.002,408.00-0.76%2,929,600
Sep 8, 20252,417.502,468.502,413.002,426.502,426.501.00%3,248,300
Sep 5, 20252,433.002,443.002,398.002,402.502,402.50-1.25%2,480,400
Sep 4, 20252,410.002,462.502,404.002,433.002,433.000.70%2,466,400
Sep 3, 20252,403.002,454.002,399.502,416.002,416.000.25%2,694,400
Sep 2, 20252,407.002,422.002,402.502,410.002,410.000.42%1,582,900
Sep 1, 20252,399.002,417.002,375.002,400.002,400.00-0.25%1,889,300
Aug 29, 20252,422.002,430.002,401.002,406.002,406.00-1.07%2,368,400
Aug 28, 20252,435.002,449.502,421.502,432.002,432.000.70%4,199,000
Aug 27, 20252,410.502,470.502,398.002,415.002,415.00-0.25%2,931,700
Aug 26, 20252,451.002,456.502,418.502,421.002,421.00-2.52%3,068,300
Aug 25, 20252,499.502,513.502,477.002,483.502,483.500.51%1,874,300
Aug 22, 20252,503.002,509.002,454.002,471.002,471.00-2.54%3,312,300
Aug 21, 20252,570.002,580.002,529.002,535.502,535.50-0.92%1,834,900
Aug 20, 20252,582.502,628.502,558.002,559.002,559.001.05%3,866,700
Aug 19, 20252,540.002,549.002,512.002,532.502,532.500.10%1,761,300
Aug 18, 20252,530.002,547.002,505.002,530.002,530.000.56%3,051,000
Aug 15, 20252,522.502,548.002,514.002,516.002,516.00-1.41%3,522,000
Aug 14, 20252,644.002,661.502,544.002,552.002,552.00-3.46%3,480,300
Aug 13, 20252,600.002,663.002,581.002,643.502,643.502.40%3,870,500
Aug 12, 20252,574.002,617.002,566.002,581.502,581.500.62%3,712,900
Aug 8, 20252,670.002,672.002,548.002,565.502,565.50-3.59%6,989,900
Aug 7, 20252,561.002,679.002,561.002,661.002,661.0011.01%14,377,100
Aug 6, 20252,385.002,404.002,377.002,397.002,397.00-0.19%3,001,900
Aug 5, 20252,410.002,452.002,396.502,401.502,401.50-0.50%2,310,000
Aug 4, 20252,390.002,424.502,375.002,413.502,413.50-1.09%2,104,900
Aug 1, 20252,431.002,468.002,429.502,440.002,440.00-0.63%1,704,300
Jul 31, 20252,403.502,461.502,400.502,455.502,455.501.68%2,215,800
Jul 30, 20252,383.002,415.002,375.502,415.002,415.000.54%5,000,000
Jul 29, 20252,418.002,448.502,383.502,402.002,402.00-0.97%1,769,500
Jul 28, 20252,395.502,427.002,390.502,425.502,425.501.76%1,982,600
Jul 25, 20252,463.502,465.002,383.502,383.502,383.50-3.27%2,966,600
Jul 24, 20252,480.002,484.002,448.002,464.002,464.000.53%1,991,500
Jul 23, 20252,365.002,486.002,353.002,451.002,451.004.83%4,368,700
Jul 22, 20252,375.002,388.502,316.002,338.002,338.00-2.83%3,394,500
Jul 18, 20252,424.002,442.002,388.502,406.002,406.000.46%2,274,600
Jul 17, 20252,385.502,405.002,370.502,395.002,395.00-0.21%2,972,800
Jul 16, 20252,440.002,450.002,400.002,400.002,400.00-2.64%2,911,700
Jul 15, 20252,501.502,538.002,465.002,465.002,465.00-2.18%3,066,400
Jul 14, 20252,580.002,594.502,520.002,520.002,520.00-3.37%2,606,100
Jul 11, 20252,572.002,633.502,548.502,608.002,608.003.41%3,341,200
Jul 10, 20252,625.002,635.002,520.502,522.002,522.00-4.29%3,159,500