kabutan

Shiseido Company, Limited(4911) Historical

4911
TSE Prime
Shiseido Company, Limited
2,339.0
JPY
+48.5
(+2.12%)
Dec 5, 12:53 pm JST
15.07
USD
Dec 4, 10:53 pm EST
Result
PTS
outside of trading hours
2,338.2
Dec 5, 12:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 18, 2025
2,968.0 JPY
52 Week Low Dec 4, 2025
2,135.0 JPY
Yearly High Mar 18, 2025
2,968.0 JPY
Yearly Low Dec 4, 2025
2,135.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,300 2,351 2,297 2,339 +48 +2.12% 2,348,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,140.0 2,322.0 2,135.0 2,290.5 +138.5 +6.44% 7,087,500
Dec 3, 2025 2,177.0 2,178.0 2,145.5 2,152.0 -37.0 -1.69% 2,825,300
Dec 2, 2025 2,192.0 2,199.0 2,169.0 2,189.0 -7.5 -0.34% 3,243,900
Dec 1, 2025 2,230.0 2,242.5 2,182.0 2,196.5 -24.5 -1.10% 3,499,400
Nov 28, 2025 2,220.0 2,229.0 2,198.0 2,221.0 +8.0 +0.36% 4,596,100
Nov 27, 2025 2,230.5 2,247.5 2,192.0 2,213.0 -24.5 -1.09% 3,861,100
Nov 26, 2025 2,172.5 2,237.5 2,149.0 2,237.5 +58.5 +2.68% 5,746,400
Nov 25, 2025 2,212.0 2,214.0 2,173.0 2,179.0 -22.0 -1.00% 3,577,500
Nov 21, 2025 2,185.5 2,211.0 2,154.0 2,201.0 +15.5 +0.71% 7,428,200
Nov 20, 2025 2,290.0 2,313.0 2,176.0 2,185.5 -120.0 -5.20% 8,299,900
Nov 19, 2025 2,340.0 2,371.0 2,305.5 2,305.5 -48.0 -2.04% 4,182,700
Nov 18, 2025 2,434.0 2,438.0 2,332.0 2,353.5 -70.0 -2.89% 5,731,000
Nov 17, 2025 2,465.5 2,490.5 2,361.0 2,423.5 -242.0 -9.08% 8,770,100
Nov 14, 2025 2,695.0 2,721.0 2,644.0 2,665.5 -9.5 -0.36% 2,652,300
Nov 13, 2025 2,780.0 2,780.0 2,650.0 2,675.0 -26.5 -0.98% 3,290,300
Nov 12, 2025 2,607.0 2,717.5 2,581.0 2,701.5 +139.0 +5.42% 5,266,000
Nov 11, 2025 2,485.5 2,708.0 2,481.0 2,562.5 -23.0 -0.89% 12,428,000
Nov 10, 2025 2,621.0 2,624.0 2,572.0 2,585.5 +14.5 +0.56% 2,522,600
Nov 7, 2025 2,531.0 2,583.0 2,529.5 2,571.0 +62.0 +2.47% 2,692,900
Nov 6, 2025 2,562.5 2,578.5 2,496.5 2,509.0 -27.5 -1.08% 2,196,700