Shiseido Company, Limited(4911) Historical

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
Jan 29, 2026	2,749	2,758	2,500	2,540	-209	-7.58%	13,823,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	2,230.0	2,351.0	2,135.0	2,345.0	+124.0	+5.58%	20,765,900
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