Skip to main content
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
3,036.00
-41.00 (-1.33%)
At close: Mar 9, 2026

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,017.003,077.002,996.003,077.003,077.001.22%1,997,600
Mar 5, 20263,146.003,178.003,040.003,040.003,040.001.13%3,869,800
Mar 4, 20262,948.003,006.002,915.503,006.003,006.00-2.02%3,924,000
Mar 3, 20263,170.003,215.003,037.003,068.003,068.00-5.28%3,487,000
Mar 2, 20263,235.003,298.003,213.003,239.003,239.00-1.85%2,036,400
Feb 27, 20263,241.003,332.003,235.003,300.003,300.003.94%4,278,600
Feb 26, 20263,209.003,214.003,165.003,175.003,175.00-1.34%2,349,800
Feb 25, 20263,220.003,232.003,163.003,218.003,218.000.75%2,401,500
Feb 24, 20263,137.003,212.003,116.003,194.003,194.003.90%4,103,100
Feb 20, 20263,079.003,090.003,023.003,074.003,074.000.39%3,006,000
Feb 19, 20263,117.003,120.003,032.003,062.003,062.00-1.13%2,741,700
Feb 18, 20263,126.003,126.003,005.003,097.003,097.00-1.43%4,205,300
Feb 17, 20263,230.003,250.003,139.003,142.003,142.00-4.06%3,397,500
Feb 16, 20263,311.003,360.003,250.003,275.003,275.00-0.79%3,020,800
Feb 13, 20263,280.003,338.003,218.003,301.003,301.002.42%6,305,400
Feb 12, 20263,034.003,265.003,025.003,223.003,223.0015.83%14,757,900
Feb 10, 20262,800.002,840.502,767.002,782.502,782.50-2.64%4,080,100
Feb 9, 20262,869.502,883.002,830.502,858.002,858.003.81%3,434,400
Feb 6, 20262,695.002,753.002,665.002,753.002,753.00-1.41%2,886,300
Feb 5, 20262,810.002,844.502,785.502,792.502,792.500.16%3,101,300
Feb 4, 20262,749.002,810.002,727.002,788.002,788.002.86%2,505,300
Feb 3, 20262,729.002,729.502,667.502,710.502,710.501.44%2,181,900
Feb 2, 20262,677.002,713.502,648.002,672.002,672.001.64%2,476,900
Jan 30, 20262,527.502,629.502,519.002,629.002,629.003.48%2,581,000
Jan 29, 20262,500.002,559.002,500.002,540.502,540.50-0.12%2,381,600
Jan 28, 20262,569.002,606.502,524.002,543.502,543.50-1.98%2,952,900
Jan 27, 20262,638.002,664.502,594.502,595.002,595.00-2.79%3,134,300
Jan 26, 20262,749.002,758.502,647.002,669.502,669.50-2.89%2,973,300
Jan 23, 20262,760.002,783.002,712.502,749.002,749.001.01%2,101,400
Jan 22, 20262,761.002,769.502,716.002,721.502,721.50-0.37%2,400,400
Jan 21, 20262,717.502,754.502,689.002,731.502,731.500.44%3,277,200
Jan 20, 20262,700.002,757.002,687.002,719.502,719.501.91%3,319,600
Jan 19, 20262,674.002,699.502,637.002,668.502,668.50-0.09%3,273,300
Jan 16, 20262,712.002,754.002,621.002,671.002,671.00-2.55%5,281,600
Jan 15, 20262,687.502,743.002,686.002,741.002,741.004.84%6,349,700
Jan 14, 20262,518.002,667.502,502.002,614.502,614.505.94%6,938,900
Jan 13, 20262,440.002,501.502,437.502,468.002,468.002.43%4,518,800
Jan 9, 20262,371.502,441.502,350.502,409.502,409.503.79%4,078,600
Jan 8, 20262,368.502,395.002,321.502,321.502,321.50-2.46%2,336,300
Jan 7, 20262,380.002,402.002,365.002,380.002,380.00-0.54%1,892,500
Jan 6, 20262,318.002,428.502,318.002,393.002,393.003.62%4,676,700
Jan 5, 20262,289.002,320.002,258.502,309.502,309.501.38%3,098,600
Dec 30, 20252,310.002,322.502,272.502,278.002,278.00-1.81%2,193,400
Dec 29, 20252,336.002,346.502,299.002,320.002,320.00-1.44%2,065,600
Dec 26, 20252,370.002,373.002,341.502,354.002,334.00-0.38%2,000,100
Dec 25, 20252,395.002,398.002,363.002,363.002,342.92-0.57%1,497,600
Dec 24, 20252,378.502,416.502,370.502,376.502,356.310.15%1,912,500
Dec 23, 20252,351.002,419.002,340.502,373.002,352.840.55%2,600,100
Dec 22, 20252,369.002,375.002,336.002,360.002,339.950.45%2,105,800
Dec 19, 20252,325.502,369.502,323.502,349.502,329.54-0.44%3,126,600
Dec 18, 20252,330.002,367.502,312.502,360.002,339.951.22%2,443,400
Dec 17, 20252,335.002,344.502,308.502,331.502,311.69-0.74%2,014,100
Dec 16, 20252,440.002,440.002,349.002,349.002,329.04-3.63%3,470,500
Dec 15, 20252,406.002,450.002,402.502,437.502,416.79-2,523,500
Dec 12, 20252,327.002,468.502,318.502,437.502,416.795.27%5,961,900
Dec 11, 20252,348.002,378.502,300.002,315.502,295.832.07%3,684,000
Dec 10, 20252,298.502,313.002,256.502,268.502,249.23-0.11%3,099,900
Dec 9, 20252,315.502,344.002,252.502,271.002,251.71-2.45%2,410,300
Dec 8, 20252,353.002,364.002,309.002,328.002,308.22-0.72%2,259,600
Dec 5, 20252,300.002,351.002,297.002,345.002,325.082.38%4,109,800
Dec 4, 20252,140.002,322.002,135.002,290.502,271.046.44%7,087,500
Dec 3, 20252,177.002,178.002,145.502,152.002,133.72-1.69%2,825,300
Dec 2, 20252,192.002,199.002,169.002,189.002,170.40-0.34%3,243,900
Dec 1, 20252,230.002,242.502,182.002,196.502,177.84-1.10%3,499,400
Nov 28, 20252,220.002,229.002,198.002,221.002,202.130.36%4,596,100
Nov 27, 20252,230.502,247.502,192.002,213.002,194.20-1.09%3,861,100
Nov 26, 20252,172.502,237.502,149.002,237.502,218.492.68%5,746,400
Nov 25, 20252,212.002,214.002,173.002,179.002,160.49-1.00%3,577,500
Nov 21, 20252,185.502,211.002,154.002,201.002,182.300.71%7,428,200
Nov 20, 20252,290.002,313.002,176.002,185.502,166.93-5.20%8,299,900
Nov 19, 20252,340.002,371.002,305.502,305.502,285.91-2.04%4,182,700
Nov 18, 20252,434.002,438.002,332.002,353.502,333.50-2.89%5,731,000
Nov 17, 20252,465.502,490.502,361.002,423.502,402.91-9.08%8,770,100
Nov 14, 20252,695.002,721.002,644.002,665.502,642.85-0.36%2,652,300
Nov 13, 20252,780.002,780.002,650.002,675.002,652.27-0.98%3,290,300
Nov 12, 20252,607.002,717.502,581.002,701.502,678.555.42%5,266,000
Nov 11, 20252,485.502,708.002,481.002,562.502,540.73-0.89%12,428,000
Nov 10, 20252,621.002,624.002,572.002,585.502,563.530.56%2,522,600
Nov 7, 20252,531.002,583.002,529.502,571.002,549.162.47%2,692,900
Nov 6, 20252,562.502,578.502,496.502,509.002,487.68-1.08%2,196,700
Nov 5, 20252,607.002,620.002,509.002,536.502,514.95-3.19%2,614,500
Nov 4, 20252,602.002,645.502,594.502,620.002,597.740.77%2,215,600
Oct 31, 20252,610.502,626.502,592.002,600.002,577.91-0.10%1,665,900
Oct 30, 20252,552.002,625.002,550.002,602.502,580.391.44%3,066,100
Oct 29, 20252,625.502,653.502,564.502,565.502,543.70-3.37%3,214,800
Oct 28, 20252,737.002,747.002,655.002,655.002,632.44-4.24%3,095,500
Oct 27, 20252,761.002,789.502,739.502,772.502,748.941.67%2,594,100
Oct 24, 20252,795.002,804.502,724.502,727.002,703.83-2.12%2,111,300
Oct 23, 20252,740.002,822.002,735.002,786.002,762.331.14%2,291,300
Oct 22, 20252,761.002,787.002,747.502,754.502,731.10-1.10%2,090,400
Oct 21, 20252,820.002,839.002,774.002,785.002,761.34-1.19%3,070,800
Oct 20, 20252,782.002,818.502,727.502,818.502,794.554.16%3,467,000
Oct 17, 20252,665.002,727.002,647.502,706.002,683.012.06%4,711,000
Oct 16, 20252,551.502,651.502,550.002,651.502,628.974.29%3,459,900
Oct 15, 20252,502.502,574.002,481.502,542.502,520.902.38%3,117,200
Oct 14, 20252,542.002,580.502,470.002,483.502,462.40-4.86%3,863,400
Oct 10, 20252,599.002,646.002,499.502,610.502,588.322.17%4,697,100
Oct 9, 20252,520.002,555.002,517.002,555.002,533.291.25%1,816,400
Oct 8, 20252,546.502,567.502,499.502,523.502,502.060.52%2,181,100
Oct 7, 20252,541.502,545.502,507.002,510.502,489.17-1.43%2,748,300