Shiseido Company, Limited(4911) Historical

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
Jan 29, 2026	2,500	2,559	2,500	2,540	-3	-0.12%	2,381,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,569.0	2,606.5	2,524.0	2,543.5	-51.5	-1.98%	2,952,900
Jan 27, 2026	2,638.0	2,664.5	2,594.5	2,595.0	-74.5	-2.79%	3,134,300
Jan 26, 2026	2,749.0	2,758.5	2,647.0	2,669.5	-79.5	-2.89%	2,973,300
Jan 23, 2026	2,760.0	2,783.0	2,712.5	2,749.0	+27.5	+1.01%	2,101,400
Jan 22, 2026	2,761.0	2,769.5	2,716.0	2,721.5	-10.0	-0.37%	2,400,400
Jan 21, 2026	2,717.5	2,754.5	2,689.0	2,731.5	+12.0	+0.44%	3,277,200
Jan 20, 2026	2,700.0	2,757.0	2,687.0	2,719.5	+51.0	+1.91%	3,319,600
Jan 19, 2026	2,674.0	2,699.5	2,637.0	2,668.5	-2.5	-0.09%	3,273,300
Jan 16, 2026	2,712.0	2,754.0	2,621.0	2,671.0	-70.0	-2.55%	5,281,600
Jan 15, 2026	2,687.5	2,743.0	2,686.0	2,741.0	+126.5	+4.84%	6,349,700
Jan 14, 2026	2,518.0	2,667.5	2,502.0	2,614.5	+146.5	+5.94%	6,938,900
Jan 13, 2026	2,440.0	2,501.5	2,437.5	2,468.0	+58.5	+2.43%	4,518,800
Jan 9, 2026	2,371.5	2,441.5	2,350.5	2,409.5	+88.0	+3.79%	4,078,600
Jan 8, 2026	2,368.5	2,395.0	2,321.5	2,321.5	-58.5	-2.46%	2,336,300
Jan 7, 2026	2,380.0	2,402.0	2,365.0	2,380.0	-13.0	-0.54%	1,892,500
Jan 6, 2026	2,318.0	2,428.5	2,318.0	2,393.0	+83.5	+3.62%	4,676,700
Jan 5, 2026	2,289.0	2,320.0	2,258.5	2,309.5	+31.5	+1.38%	3,098,600
Dec 30, 2025	2,310.0	2,322.5	2,272.5	2,278.0	-42.0	-1.81%	2,193,400
Dec 29, 2025	2,336.0	2,346.5	2,299.0	2,320.0	-34.0	-1.44%	2,065,600
Dec 26, 2025	2,370.0	2,373.0	2,341.5	2,354.0	-9.0	-0.38%	2,000,100