Shiseido Company,Limited 4911
TSE · Japan · Consumer Non-Durables
¥3,324.00-84.00 (-2.46%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,364.00 | -1.29% | ¥3,359.00 | ¥3,376.00 | ¥3,318.00 | 254.90K |
| 2026-10-01 | ¥3,408.00 | -2.21% | ¥3,421.00 | ¥3,454.00 | ¥3,381.00 | 2.81M |
| 2026-09-30 | ¥3,485.00 | +2.05% | ¥3,356.00 | ¥3,490.00 | ¥3,348.00 | 2.63M |
| 2026-09-29 | ¥3,415.00 | -3.18% | ¥3,412.00 | ¥3,474.00 | ¥3,359.00 | 3.33M |
| 2026-09-28 | ¥3,527.00 | +0.77% | ¥3,505.00 | ¥3,559.00 | ¥3,484.00 | 2.78M |
| 2026-09-25 | ¥3,500.00 | -0.85% | ¥3,527.00 | ¥3,541.00 | ¥3,461.00 | 2.67M |
| 2026-09-24 | ¥3,530.00 | -0.87% | ¥3,510.00 | ¥3,607.00 | ¥3,389.00 | 2.28M |
| 2026-09-18 | ¥3,561.00 | +1.34% | ¥3,547.00 | ¥3,600.00 | ¥3,507.00 | 2.69M |
| 2026-09-17 | ¥3,514.00 | +1.53% | ¥3,487.00 | ¥3,544.00 | ¥3,483.00 | 1.82M |
| 2026-09-16 | ¥3,461.00 | -0.40% | ¥3,491.00 | ¥3,512.00 | ¥3,437.00 | 1.58M |
| 2026-09-15 | ¥3,475.00 | +0.55% | ¥3,545.00 | ¥3,559.00 | ¥3,472.00 | 2.10M |
| 2026-09-14 | ¥3,456.00 | +1.53% | ¥3,419.00 | ¥3,484.00 | ¥3,384.00 | 2.49M |
| 2026-09-11 | ¥3,404.00 | +2.22% | ¥3,313.00 | ¥3,427.00 | ¥3,313.00 | 3.40M |
| 2026-09-10 | ¥3,330.00 | -0.63% | ¥3,302.00 | ¥3,350.00 | ¥3,267.00 | 2.99M |
| 2026-09-09 | ¥3,351.00 | +0.03% | ¥3,351.00 | ¥3,384.00 | ¥3,309.00 | 2.28M |
| 2026-09-08 | ¥3,350.00 | -0.89% | ¥3,387.00 | ¥3,406.00 | ¥3,337.00 | 1.61M |
| 2026-09-07 | ¥3,380.00 | -1.89% | ¥3,464.00 | ¥3,469.00 | ¥3,373.00 | 2.08M |
| 2026-09-04 | ¥3,445.00 | +0.61% | ¥3,366.00 | ¥3,479.00 | ¥3,332.00 | 2.63M |
| 2026-09-03 | ¥3,424.00 | -1.69% | ¥3,520.00 | ¥3,526.00 | ¥3,402.00 | 3.12M |
| 2026-09-02 | ¥3,483.00 | -3.78% | ¥3,580.00 | ¥3,590.00 | ¥3,459.00 | 3.30M |
| 2026-09-01 | ¥3,620.00 | -2.84% | ¥3,678.00 | ¥3,734.00 | ¥3,620.00 | 2.62M |
| 2026-08-31 | ¥3,726.00 | -1.06% | ¥3,730.00 | ¥3,786.00 | ¥3,714.00 | 2.17M |
| 2026-08-28 | ¥3,766.00 | +1.81% | ¥3,656.00 | ¥3,779.00 | ¥3,640.00 | 1.96M |
| 2026-08-27 | ¥3,699.00 | -1.36% | ¥3,784.00 | ¥3,821.00 | ¥3,685.00 | 2.38M |
| 2026-08-26 | ¥3,750.00 | +1.76% | ¥3,720.00 | ¥3,809.00 | ¥3,700.00 | 3.05M |
| 2026-08-25 | ¥3,685.00 | +0.46% | ¥3,700.00 | ¥3,742.00 | ¥3,679.00 | 1.79M |
| 2026-08-24 | ¥3,668.00 | -0.76% | ¥3,695.00 | ¥3,711.00 | ¥3,622.00 | 1.87M |
| 2026-08-21 | ¥3,696.00 | +0.76% | ¥3,650.00 | ¥3,696.00 | ¥3,631.00 | 2.13M |
| 2026-08-20 | ¥3,668.00 | +4.71% | ¥3,700.00 | ¥3,730.00 | ¥3,607.00 | 3.75M |
| 2026-08-19 | ¥3,503.00 | +1.95% | ¥3,420.00 | ¥3,557.00 | ¥3,420.00 | 3.14M |
| 2026-08-18 | ¥3,436.00 | -1.94% | ¥3,481.00 | ¥3,490.00 | ¥3,398.00 | 2.65M |
| 2026-08-17 | ¥3,504.00 | -1.49% | ¥3,508.00 | ¥3,569.00 | ¥3,488.00 | 1.87M |
| 2026-08-14 | ¥3,557.00 | +0.88% | ¥3,606.00 | ¥3,654.00 | ¥3,551.00 | 2.63M |
| 2026-08-13 | ¥3,526.00 | +1.35% | ¥3,457.00 | ¥3,545.00 | ¥3,405.00 | 3.52M |
| 2026-08-12 | ¥3,479.00 | -3.66% | ¥3,592.00 | ¥3,635.00 | ¥3,467.00 | 3.75M |
| 2026-08-10 | ¥3,611.00 | -0.22% | ¥3,660.00 | ¥3,698.00 | ¥3,586.00 | 2.77M |
| 2026-08-07 | ¥3,619.00 | +6.72% | ¥3,349.00 | ¥3,645.00 | ¥3,349.00 | 5.87M |
| 2026-08-06 | ¥3,391.00 | +3.73% | ¥3,409.00 | ¥3,467.00 | ¥3,296.00 | 6.09M |
| 2026-08-05 | ¥3,269.00 | -0.30% | ¥3,290.00 | ¥3,316.00 | ¥3,247.00 | 3.38M |
| 2026-08-04 | ¥3,279.00 | +4.59% | ¥3,183.00 | ¥3,283.00 | ¥3,108.00 | 3.83M |
| 2026-08-03 | ¥3,135.00 | -0.60% | ¥3,128.00 | ¥3,174.00 | ¥3,029.00 | 2.89M |
| 2026-07-31 | ¥3,154.00 | -6.13% | ¥3,161.00 | ¥3,206.00 | ¥3,092.00 | 4.75M |
| 2026-07-30 | ¥3,360.00 | -3.48% | ¥3,460.00 | ¥3,485.00 | ¥3,325.00 | 9.91M |
| 2026-07-29 | ¥3,481.00 | +7.01% | ¥3,334.00 | ¥3,514.00 | ¥3,310.00 | 4.63M |
| 2026-07-28 | ¥3,253.00 | -0.73% | ¥3,330.00 | ¥3,334.00 | ¥3,224.00 | 3.33M |
| 2026-07-27 | ¥3,277.00 | +7.62% | ¥3,064.00 | ¥3,299.00 | ¥3,046.00 | 4.46M |
| 2026-07-24 | ¥3,045.00 | -1.96% | ¥3,000.00 | ¥3,064.00 | ¥2,983.50 | 2.34M |
| 2026-07-23 | ¥3,106.00 | +2.17% | ¥3,055.00 | ¥3,138.00 | ¥3,035.00 | 2.95M |
| 2026-07-22 | ¥3,040.00 | -5.38% | ¥3,200.00 | ¥3,239.00 | ¥3,031.00 | 6.32M |
| 2026-07-21 | ¥3,213.00 | +5.00% | ¥3,170.00 | ¥3,274.00 | ¥3,152.00 | 5.71M |
| 2026-07-17 | ¥3,060.00 | +1.19% | ¥3,030.00 | ¥3,082.00 | ¥3,027.00 | 3.76M |
| 2026-07-16 | ¥3,024.00 | +1.32% | ¥3,027.00 | ¥3,104.00 | ¥3,013.00 | 3.88M |
| 2026-07-15 | ¥2,984.50 | +1.41% | ¥2,971.50 | ¥3,021.00 | ¥2,929.00 | 4.23M |
| 2026-07-14 | ¥2,943.00 | +5.11% | ¥2,879.00 | ¥2,988.50 | ¥2,860.00 | 4.76M |
| 2026-07-13 | ¥2,800.00 | +1.63% | ¥2,783.00 | ¥2,817.00 | ¥2,772.00 | 1.69M |
| 2026-07-10 | ¥2,755.00 | +0.20% | ¥2,750.00 | ¥2,763.50 | ¥2,694.00 | 2.66M |
| 2026-07-09 | ¥2,749.50 | -1.35% | ¥2,760.00 | ¥2,783.00 | ¥2,736.00 | 2.70M |
| 2026-07-08 | ¥2,787.00 | -1.90% | ¥2,760.00 | ¥2,812.50 | ¥2,739.00 | 3.28M |
| 2026-07-07 | ¥2,841.00 | +1.01% | ¥2,783.00 | ¥2,854.00 | ¥2,766.50 | 3.31M |
| 2026-07-06 | ¥2,812.50 | +1.57% | ¥2,743.50 | ¥2,816.00 | ¥2,721.00 | 2.22M |
| 2026-07-03 | ¥2,769.00 | +2.10% | ¥2,800.00 | ¥2,830.00 | ¥2,753.50 | 3.22M |
| 2026-07-02 | ¥2,712.00 | +3.00% | ¥2,707.00 | ¥2,767.00 | ¥2,675.00 | 2.97M |
| 2026-07-01 | ¥2,633.00 | +0.57% | ¥2,649.50 | ¥2,665.50 | ¥2,590.00 | 2.54M |
| 2026-06-30 | ¥2,618.00 | -0.48% | ¥2,630.50 | ¥2,666.00 | ¥2,606.50 | 2.90M |
| 2026-06-29 | ¥2,630.50 | +2.21% | ¥2,545.00 | ¥2,673.00 | ¥2,545.00 | 3.80M |
| 2026-06-26 | ¥2,573.50 | +2.94% | ¥2,482.50 | ¥2,589.00 | ¥2,482.50 | 2.97M |
| 2026-06-25 | ¥2,500.00 | -1.19% | ¥2,535.00 | ¥2,540.00 | ¥2,496.00 | 2.52M |
| 2026-06-24 | ¥2,530.00 | +2.91% | ¥2,503.00 | ¥2,560.00 | ¥2,503.00 | 3.73M |
| 2026-06-23 | ¥2,458.50 | -1.84% | ¥2,500.00 | ¥2,510.00 | ¥2,451.00 | 2.47M |
| 2026-06-22 | ¥2,504.50 | -0.97% | ¥2,500.00 | ¥2,515.00 | ¥2,477.00 | 2.52M |
| 2026-06-19 | ¥2,529.00 | -2.19% | ¥2,580.00 | ¥2,581.50 | ¥2,497.00 | 4.67M |
| 2026-06-18 | ¥2,585.50 | -0.52% | ¥2,563.50 | ¥2,627.50 | ¥2,561.00 | 2.69M |
| 2026-06-17 | ¥2,599.00 | +1.84% | ¥2,554.00 | ¥2,621.00 | ¥2,553.50 | 2.26M |
| 2026-06-16 | ¥2,552.00 | -1.73% | ¥2,579.50 | ¥2,587.00 | ¥2,525.00 | 2.61M |
| 2026-06-15 | ¥2,597.00 | -0.38% | ¥2,620.00 | ¥2,684.00 | ¥2,592.00 | 2.52M |
| 2026-06-12 | ¥2,607.00 | +1.60% | ¥2,608.00 | ¥2,666.00 | ¥2,578.00 | 3.49M |
| 2026-06-11 | ¥2,566.00 | +1.46% | ¥2,508.00 | ¥2,567.00 | ¥2,505.00 | 3.62M |
| 2026-06-10 | ¥2,529.00 | -1.31% | ¥2,500.00 | ¥2,538.00 | ¥2,466.50 | 2.97M |
| 2026-06-09 | ¥2,562.50 | -1.40% | ¥2,639.50 | ¥2,643.00 | ¥2,534.50 | 3.33M |
| 2026-06-08 | ¥2,599.00 | +0.76% | ¥2,629.50 | ¥2,684.50 | ¥2,573.00 | 4.48M |
| 2026-06-05 | ¥2,579.50 | +2.46% | ¥2,510.00 | ¥2,643.00 | ¥2,506.00 | 3.77M |
| 2026-06-04 | ¥2,517.50 | -2.37% | ¥2,608.50 | ¥2,629.00 | ¥2,510.50 | 2.92M |
| 2026-06-03 | ¥2,578.50 | -1.06% | ¥2,610.00 | ¥2,630.00 | ¥2,568.00 | 3.16M |
| 2026-06-02 | ¥2,606.00 | -0.34% | ¥2,665.00 | ¥2,717.50 | ¥2,596.50 | 3.92M |
| 2026-06-01 | ¥2,615.00 | -6.96% | ¥2,760.50 | ¥2,769.00 | ¥2,590.00 | 4.74M |
| 2026-05-29 | ¥2,810.50 | +4.05% | ¥2,715.00 | ¥2,832.50 | ¥2,704.00 | 8.68M |
| 2026-05-28 | ¥2,701.00 | +2.29% | ¥2,687.50 | ¥2,706.50 | ¥2,602.00 | 4.51M |
| 2026-05-27 | ¥2,640.50 | +2.74% | ¥2,605.00 | ¥2,644.50 | ¥2,577.50 | 4.94M |
| 2026-05-26 | ¥2,570.00 | -2.91% | ¥2,647.00 | ¥2,655.00 | ¥2,537.50 | 5.61M |
| 2026-05-25 | ¥2,647.00 | -1.30% | ¥2,685.00 | ¥2,723.50 | ¥2,625.00 | 5.20M |