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	3,179	+26	+0.82%	4,619,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,160.0	3,256.0	3,051.0	3,153.0	+46.0	+1.48%	10,118,900
Apr 17, 2026	3,332.0	3,360.0	3,075.0	3,107.0	-260.0	-7.72%	14,308,800
Apr 10, 2026	3,440.0	3,535.0	3,367.0	3,367.0	-18.0	-0.53%	13,130,800
Apr 3, 2026	3,144.0	3,434.0	3,126.0	3,385.0	+171.0	+5.32%	13,343,700
Mar 27, 2026	2,911.5	3,237.0	2,900.0	3,214.0	+228.5	+7.65%	13,337,000
Mar 19, 2026	2,999.0	3,080.0	2,968.5	2,985.5	-26.5	-0.88%	7,771,300
Mar 13, 2026	2,950.0	3,109.0	2,945.0	3,012.0	-65.0	-2.11%	12,657,500
Mar 6, 2026	3,235.0	3,298.0	2,915.5	3,077.0	-223.0	-6.76%	15,314,800
Feb 27, 2026	3,137.0	3,332.0	3,116.0	3,300.0	+226.0	+7.35%	13,133,000
Feb 20, 2026	3,311.0	3,360.0	3,005.0	3,074.0	-227.0	-6.88%	16,371,300
Feb 13, 2026	2,869.5	3,338.0	2,767.0	3,301.0	+548.0	+19.91%	28,577,800
Feb 6, 2026	2,677.0	2,844.5	2,648.0	2,753.0	+124.0	+4.72%	13,880,200
Jan 30, 2026	2,749.0	2,758.5	2,500.0	2,629.0	-120.0	-4.37%	14,023,100
Jan 23, 2026	2,674.0	2,783.0	2,637.0	2,749.0	+78.0	+2.92%	14,371,900
Jan 16, 2026	2,440.0	2,754.0	2,437.5	2,671.0	+261.5	+10.85%	23,089,000
Jan 9, 2026	2,289.0	2,441.5	2,258.5	2,409.5	+131.5	+5.77%	16,082,700
Dec 30, 2025	2,336.0	2,346.5	2,272.5	2,278.0	-76.0	-3.23%	4,259,000
Dec 26, 2025	2,369.0	2,419.0	2,336.0	2,354.0	+4.5	+0.19%	10,116,100
Dec 19, 2025	2,406.0	2,450.0	2,308.5	2,349.5	-88.0	-3.61%	13,578,100
Dec 12, 2025	2,353.0	2,468.5	2,252.5	2,437.5	+92.5	+3.94%	17,415,700