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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,230	2,351	2,135	2,339	+118	+5.31%	18,999,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,221.0	+0.91%	2,204.8	17,781,100	438,300	2,709,800	6.18
Nov 21, 2025	2,201.0	-17.43%	2,304.1	34,411,900	434,900	2,670,400	6.14
Nov 14, 2025	2,665.5	+3.68%	2,632.7	26,159,200	578,000	1,511,300	2.61
Nov 7, 2025	2,571.0	-1.12%	2,561.9	9,719,700	408,200	1,748,000	4.28
Oct 31, 2025	2,600.0	-4.66%	2,648.1	13,636,400	444,400	1,674,700	3.77
Oct 24, 2025	2,727.0	+0.78%	2,781.6	13,030,800	597,000	1,521,000	2.55
Oct 17, 2025	2,706.0	+3.66%	2,599.3	15,151,500	609,500	1,704,300	2.80
Oct 10, 2025	2,610.5	+3.59%	2,558.3	13,942,000	514,700	1,817,500	3.53
Oct 3, 2025	2,520.0	-0.30%	2,512.0	9,855,500	504,900	2,059,900	4.08
Sep 26, 2025	2,527.5	+4.51%	2,533.0	10,957,300	516,000	2,103,500	4.08
Sep 19, 2025	2,418.5	+2.05%	2,446.4	13,180,400	443,900	2,479,400	5.59
Sep 12, 2025	2,370.0	-1.35%	2,385.7	14,834,800	444,700	2,904,200	6.53
Sep 5, 2025	2,402.5	-0.15%	2,418.0	11,113,400	407,900	2,662,600	6.53
Aug 29, 2025	2,406.0	-2.63%	2,436.3	14,441,700	446,700	2,458,100	5.50
Aug 22, 2025	2,471.0	-1.79%	2,534.8	13,826,200	477,100	2,219,000	4.65
Aug 15, 2025	2,516.0	-1.93%	2,580.6	14,585,700	480,700	2,016,600	4.20
Aug 8, 2025	2,565.5	+5.14%	2,559.6	28,783,800	522,300	1,951,100	3.74
Aug 1, 2025	2,440.0	+2.37%	2,420.3	12,672,200	486,900	1,957,800	4.02
Jul 25, 2025	2,383.5	-0.94%	2,407.7	12,721,300	490,100	2,153,800	4.39
Jul 18, 2025	2,406.0	-7.75%	2,447.5	13,831,600	472,100	1,965,800	4.16