kabutan

Shiseido Company, Limited(4911) Historical

4911
TSE Prime
Shiseido Company, Limited
3,190.0
JPY
-56.0
(-1.73%)
Apr 30, 10:58 am JST
19.90
USD
Apr 29, 9:58 pm EDT
Result
PTS
outside of trading hours
3,190.1
Apr 30, 10:57 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 3,321 3,535 3,051 3,190 0 0.00% 49,742,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,235.0 3,298.0 2,900.0 3,190.0 -110.0 -3.33% 54,764,500
Feb, 2026 2,677.0 3,360.0 2,648.0 3,300.0 +671.0 +25.52% 71,962,300
Jan, 2026 2,289.0 2,783.0 2,258.5 2,629.0 +351.0 +15.41% 67,566,700
Dec, 2025 2,230.0 2,468.5 2,135.0 2,278.0 +57.0 +2.57% 66,134,800
Nov, 2025 2,602.0 2,780.0 2,149.0 2,221.0 -379.0 -14.58% 88,071,900
Oct, 2025 2,502.5 2,839.0 2,470.0 2,600.0 +73.0 +2.89% 61,431,800
Sep, 2025 2,399.0 2,585.0 2,322.5 2,527.0 +121.0 +5.03% 54,270,300
Aug, 2025 2,431.0 2,679.0 2,375.0 2,406.0 -49.5 -2.02% 73,341,700
Jul, 2025 2,600.5 2,747.0 2,316.0 2,455.5 -118.0 -4.59% 62,566,000
Jun, 2025 2,310.0 2,658.0 2,277.0 2,573.5 +243.5 +10.45% 62,564,800
May, 2025 2,332.0 2,586.0 2,215.5 2,330.0 -23.5 -1.00% 57,011,200
Apr, 2025 2,868.5 2,875.0 2,196.0 2,353.5 -466.5 -16.54% 60,680,600
Mar, 2025 2,715.0 2,968.0 2,635.0 2,820.0 +104.0 +3.83% 67,635,300
Feb, 2025 2,580.0 2,872.0 2,307.5 2,716.0 +98.5 +3.76% 150,538,600
Jan, 2025 2,770.0 2,784.0 2,495.0 2,617.5 -169.0 -6.06% 43,646,100
Dec, 2024 2,710.0 2,910.5 2,615.0 2,786.5 -69.0 -2.42% 70,556,600
Nov, 2024 3,192.0 3,226.0 2,710.0 2,855.5 -504.5 -15.01% 68,885,400
Oct, 2024 3,821.0 3,888.0 3,281.0 3,360.0 -515.0 -13.29% 58,301,700
Sep, 2024 3,265.0 4,050.0 3,055.0 3,875.0 +614.0 +18.83% 74,402,000
Aug, 2024 4,673.0 4,673.0 3,174.0 3,261.0 -1,459.0 -30.91% 93,416,900