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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 22, 2025	2,435	2,503	2,428	2,503	+85	+3.51%	5,354,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Sep 19, 2025	2,418.5	+2.05%	2,446.4	13,180,400	ー	ー	ー
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
Jul 11, 2025	2,608.0	-0.72%	2,590.5	13,247,100	564,100	1,593,900	2.83
Jul 4, 2025	2,627.0	+2.18%	2,641.4	14,372,400	573,300	1,649,600	2.88
Jun 27, 2025	2,571.0	+4.75%	2,526.3	12,245,800	505,800	1,584,300	3.13
Jun 20, 2025	2,454.5	+0.88%	2,457.8	11,371,900	493,700	1,744,900	3.53
Jun 13, 2025	2,433.0	+2.29%	2,497.5	20,089,800	492,200	1,778,400	3.61
Jun 6, 2025	2,378.5	+2.08%	2,390.4	16,283,000	448,700	1,958,200	4.36
May 30, 2025	2,330.0	+2.10%	2,288.4	12,200,600	470,000	2,058,100	4.38
May 23, 2025	2,282.0	-3.39%	2,315.5	14,484,600	469,800	2,062,600	4.39
May 16, 2025	2,362.0	-4.57%	2,446.1	16,249,500	478,900	1,794,700	3.75
May 9, 2025	2,475.0	+6.06%	2,404.5	9,083,400	492,900	1,641,500	3.33