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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,770 2,968 2,135 2,331 -455 -16.33% 801,032,200

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 4,191.0 5,272.0 2,615.0 2,786.5 -1,465.5 -34.47% 771,143,500
2023 6,288.0 7,160.0 3,740.0 4,252.0 -2,219.0 -34.29% 535,460,800
2022 6,496.0 6,795.0 4,813.0 6,471.0 +57.0 +0.89% 539,618,600
2021 7,286.0 8,384.0 6,375.0 6,414.0 -722.0 -10.12% 372,478,200
2020 7,700.0 8,040.0 5,243.0 7,136.0 -646.0 -8.30% 520,982,100
2019 6,600.0 9,170.0 5,922.0 7,782.0 +890.0 +12.91% 497,929,600
2018 5,486.0 9,250.0 5,254.0 6,892.0 +1,446.0 +26.55% 601,384,300
2017 2,988.0 5,630.0 2,825.0 5,446.0 +2,487.5 +84.08% 413,486,800
2016 2,476.0 3,028.0 2,083.0 2,958.5 +429.5 +16.98% 487,450,800
2015 1,675.0 3,327.5 1,645.5 2,529.0 +836.0 +49.38% 649,862,700
2014 1,673.0 2,068.5 1,555.0 1,693.0 +2.0 +0.12% 622,338,900
2013 1,244.0 1,796.0 1,130.0 1,691.0 +474.0 +38.95% 636,518,200
2012 1,434.0 1,482.0 938.0 1,217.0 -198.0 -13.99% 455,587,000
2011 1,789.0 1,795.0 1,320.0 1,415.0 -359.0 -20.24% 481,599,100
2010 1,807.0 2,100.0 1,661.0 1,774.0 -7.0 -0.39% 468,213,200
2009 1,907.0 1,910.0 1,233.0 1,781.0 -44.0 -2.41% 543,153,900
2008 2,620.0 2,745.0 1,601.0 1,825.0 -820.0 -31.00% 636,072,000
2007 2,595.0 2,805.0 2,325.0 2,645.0 +65.0 +2.52% 362,578,000
2006 2,170.0 2,625.0 1,874.0 2,580.0 +380.0 +17.27% 393,487,000
2005 1,485.0 2,250.0 1,261.0 2,200.0 +716.0 +48.25% 368,420,000