Shiseido Company, Limited(4911) Historical

52 Week High Sep 27, 2024

4,050.0 JPY

52 Week Low Apr 21, 2025

2,196.0 JPY

Yearly High Mar 18, 2025

2,968.0 JPY

Yearly Low Apr 21, 2025

2,196.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 22, 2025	2,435	2,503	2,428	2,503	+85	+3.51%	2,677,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 19, 2025	2,486.5	2,488.0	2,402.0	2,418.5	-69.5	-2.79%	3,591,800
Sep 18, 2025	2,483.0	2,505.0	2,454.0	2,488.0	+19.5	+0.79%	2,994,200
Sep 17, 2025	2,410.0	2,487.5	2,397.0	2,468.5	+72.5	+3.03%	4,412,300
Sep 16, 2025	2,365.0	2,414.0	2,346.5	2,396.0	+26.0	+1.10%	2,182,100
Sep 12, 2025	2,348.0	2,374.0	2,336.0	2,370.0	+22.0	+0.94%	2,593,500
Sep 11, 2025	2,350.0	2,364.5	2,322.5	2,348.0	-12.0	-0.51%	2,851,300
Sep 10, 2025	2,400.0	2,419.5	2,360.0	2,360.0	-48.0	-1.99%	3,212,100
Sep 9, 2025	2,426.0	2,429.5	2,392.0	2,408.0	-18.5	-0.76%	2,929,600
Sep 8, 2025	2,417.5	2,468.5	2,413.0	2,426.5	+24.0	+1.00%	3,248,300
Sep 5, 2025	2,433.0	2,443.0	2,398.0	2,402.5	-30.5	-1.25%	2,480,400
Sep 4, 2025	2,410.0	2,462.5	2,404.0	2,433.0	+17.0	+0.70%	2,466,400
Sep 3, 2025	2,403.0	2,454.0	2,399.5	2,416.0	+6.0	+0.25%	2,694,400
Sep 2, 2025	2,407.0	2,422.0	2,402.5	2,410.0	+10.0	+0.42%	1,582,900
Sep 1, 2025	2,399.0	2,417.0	2,375.0	2,400.0	-6.0	-0.25%	1,889,300
Aug 29, 2025	2,422.0	2,430.0	2,401.0	2,406.0	-26.0	-1.07%	2,368,400
Aug 28, 2025	2,435.0	2,449.5	2,421.5	2,432.0	+17.0	+0.70%	4,199,000
Aug 27, 2025	2,410.5	2,470.5	2,398.0	2,415.0	-6.0	-0.25%	2,931,700
Aug 26, 2025	2,451.0	2,456.5	2,418.5	2,421.0	-62.5	-2.52%	3,068,300
Aug 25, 2025	2,499.5	2,513.5	2,477.0	2,483.5	+12.5	+0.51%	1,874,300
Aug 22, 2025	2,503.0	2,509.0	2,454.0	2,471.0	-64.5	-2.54%	3,312,300