Skip to main content
Shiseido Company, Limited (TYO:4911)
Japan flag Japan · Delayed Price · Currency is JPY
3,246.00
+108.00 (3.44%)
Apr 28, 2026, 3:30 PM JST

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,200.003,255.003,186.003,246.003,246.003.44%2,318,900
Apr 27, 20263,130.003,160.003,112.003,138.003,138.00-0.48%1,540,300
Apr 24, 20263,118.003,181.003,111.003,153.003,153.001.61%2,127,900
Apr 23, 20263,115.003,128.003,051.003,103.003,103.00-0.54%2,129,700
Apr 22, 20263,181.003,219.003,100.003,120.003,120.00-0.51%1,752,100
Apr 21, 20263,241.003,256.003,135.003,136.003,136.00-2.85%1,546,900
Apr 20, 20263,160.003,233.003,151.003,228.003,228.003.89%2,562,300
Apr 17, 20263,133.003,146.003,075.003,107.003,107.00-0.99%2,748,100
Apr 16, 20263,178.003,212.003,110.003,138.003,138.00-2.52%3,171,900
Apr 15, 20263,227.003,281.003,192.003,219.003,219.000.12%2,717,400
Apr 14, 20263,260.003,281.003,195.003,215.003,215.00-2.13%2,668,200
Apr 13, 20263,332.003,360.003,268.003,285.003,285.00-2.44%3,003,200
Apr 10, 20263,470.003,488.003,367.003,367.003,367.00-3.02%2,448,300
Apr 9, 20263,500.003,518.003,457.003,472.003,472.00-0.94%2,411,000
Apr 8, 20263,460.003,507.003,410.003,505.003,505.001.54%3,762,900
Apr 7, 20263,503.003,535.003,426.003,452.003,452.000.55%2,248,500
Apr 6, 20263,440.003,483.003,404.003,433.003,433.001.42%2,260,100
Apr 3, 20263,318.003,389.003,318.003,385.003,385.002.02%1,806,200
Apr 2, 20263,407.003,434.003,300.003,318.003,318.00-2.41%2,605,800
Apr 1, 20263,321.003,400.003,274.003,400.003,400.006.58%3,247,800
Mar 31, 20263,172.003,249.003,148.003,190.003,190.000.50%2,596,900
Mar 30, 20263,144.003,185.003,126.003,174.003,174.00-1.24%3,087,000
Mar 27, 20263,090.003,237.003,076.003,214.003,214.006.25%4,931,800
Mar 26, 20263,058.003,075.002,997.003,025.003,025.00-0.69%1,589,800
Mar 25, 20263,010.003,057.002,983.003,046.003,046.002.03%2,188,700
Mar 24, 20262,986.503,018.002,948.502,985.502,985.501.55%1,968,500
Mar 23, 20262,911.502,953.002,900.002,940.002,940.00-1.52%2,658,200
Mar 19, 20262,976.503,024.002,968.502,985.502,985.50-2.88%2,752,900
Mar 18, 20263,050.003,074.003,016.003,074.003,074.000.59%1,750,100
Mar 17, 20263,068.003,080.003,023.003,056.003,056.000.79%1,431,200
Mar 16, 20262,999.003,070.002,988.003,032.003,032.000.66%1,837,100
Mar 13, 20262,950.003,034.002,948.503,012.003,012.001.18%2,597,600
Mar 12, 20262,978.002,997.002,945.002,977.002,977.00-0.67%2,851,600
Mar 11, 20263,100.003,109.002,995.502,997.002,997.00-2.38%2,173,100
Mar 10, 20263,036.003,079.003,008.003,070.003,070.001.12%2,196,100
Mar 9, 20262,950.003,045.002,947.503,036.003,036.00-1.33%2,839,100
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