kabutan

Shiseido Company, Limited(4911) Historical

4911
TSE Prime
Shiseido Company, Limited
2,331.5
JPY
+41.0
(+1.79%)
Dec 5, 1:32 pm JST
15.04
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
2,331.7
Dec 5, 1:31 pm JST
Summary Chart Historical News Financial Result
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 2,331 +110 +4.98% 19,273,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,212.0 2,247.5 2,149.0 2,221.0 +20.0 +0.91% 17,781,100
Nov 21, 2025 2,465.5 2,490.5 2,154.0 2,201.0 -464.5 -17.43% 34,411,900
Nov 14, 2025 2,621.0 2,780.0 2,481.0 2,665.5 +94.5 +3.68% 26,159,200
Nov 7, 2025 2,602.0 2,645.5 2,496.5 2,571.0 -29.0 -1.12% 9,719,700
Oct 31, 2025 2,761.0 2,789.5 2,550.0 2,600.0 -127.0 -4.66% 13,636,400
Oct 24, 2025 2,782.0 2,839.0 2,724.5 2,727.0 +21.0 +0.78% 13,030,800
Oct 17, 2025 2,542.0 2,727.0 2,470.0 2,706.0 +95.5 +3.66% 15,151,500
Oct 10, 2025 2,580.0 2,646.0 2,499.5 2,610.5 +90.5 +3.59% 13,942,000
Oct 3, 2025 2,520.0 2,559.0 2,472.0 2,520.0 -7.5 -0.30% 9,855,500
Sep 26, 2025 2,435.5 2,585.0 2,428.5 2,527.5 +109.0 +4.51% 10,957,300
Sep 19, 2025 2,365.0 2,505.0 2,346.5 2,418.5 +48.5 +2.05% 13,180,400
Sep 12, 2025 2,417.5 2,468.5 2,322.5 2,370.0 -32.5 -1.35% 14,834,800
Sep 5, 2025 2,399.0 2,462.5 2,375.0 2,402.5 -3.5 -0.15% 11,113,400
Aug 29, 2025 2,499.5 2,513.5 2,398.0 2,406.0 -65.0 -2.63% 14,441,700
Aug 22, 2025 2,530.0 2,628.5 2,454.0 2,471.0 -45.0 -1.79% 13,826,200
Aug 15, 2025 2,574.0 2,663.0 2,514.0 2,516.0 -49.5 -1.93% 14,585,700
Aug 8, 2025 2,390.0 2,679.0 2,375.0 2,565.5 +125.5 +5.14% 28,783,800
Aug 1, 2025 2,395.5 2,468.0 2,375.5 2,440.0 +56.5 +2.37% 12,672,200
Jul 25, 2025 2,375.0 2,486.0 2,316.0 2,383.5 -22.5 -0.94% 12,721,300
Jul 18, 2025 2,580.0 2,594.5 2,370.5 2,406.0 -202.0 -7.75% 13,831,600