Shiseido Company, Limited(4911) Historical

52 Week High Apr 7, 2026

3,535.0 JPY

52 Week Low Dec 4, 2025

2,135.0 JPY

Yearly High Apr 7, 2026

3,535.0 JPY

Yearly Low Jan 5, 2026

2,258.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,130	3,255	3,112	3,139	-14	-0.44%	4,320,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,153.0	+1.48%	3,152.4	10,118,900	562,700	976,800	1.74
Apr 17, 2026	3,107.0	-7.72%	3,197.0	14,308,800	576,900	953,400	1.65
Apr 10, 2026	3,367.0	-0.53%	3,454.0	13,130,800	708,800	614,700	0.87
Apr 3, 2026	3,385.0	+5.32%	3,282.2	13,343,700	710,000	699,900	0.99
Mar 27, 2026	3,214.0	+7.65%	3,063.9	13,337,000	731,800	797,700	1.09
Mar 19, 2026	2,985.5	-0.88%	3,027.0	7,771,300	595,200	874,400	1.47
Mar 13, 2026	3,012.0	-2.11%	3,005.4	12,657,500	647,100	980,100	1.51
Mar 6, 2026	3,077.0	-6.76%	3,076.6	15,314,800	673,700	986,300	1.46
Feb 27, 2026	3,300.0	+7.35%	3,223.4	13,133,000	739,300	1,071,100	1.45
Feb 20, 2026	3,074.0	-6.88%	3,128.4	16,371,300	699,700	1,044,900	1.49
Feb 13, 2026	3,301.0	+19.91%	3,107.9	28,577,800	897,600	1,121,900	1.25
Feb 6, 2026	2,753.0	+4.72%	2,743.8	13,880,200	724,600	1,105,500	1.53
Jan 30, 2026	2,629.0	-4.37%	2,599.1	14,023,100	693,600	1,290,100	1.86
Jan 23, 2026	2,749.0	+2.92%	2,715.7	14,371,900	853,000	1,277,300	1.50
Jan 16, 2026	2,671.0	+10.85%	2,626.3	23,089,000	789,600	1,524,100	1.93
Jan 9, 2026	2,409.5	+5.77%	2,372.1	16,082,700	578,600	1,686,300	2.91
Dec 30, 2025	2,278.0	-3.23%	2,300.4	4,259,000	ー	ー	ー
Dec 26, 2025	2,354.0	+0.19%	2,371.3	10,116,100	846,400	1,838,200	2.17
Dec 19, 2025	2,349.5	-3.61%	2,365.2	13,578,100	501,100	1,850,800	3.69
Dec 12, 2025	2,437.5	+3.94%	2,342.5	17,415,700	609,200	1,839,400	3.02