Shiseido Company, Limited (4911.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4911.T Historical Return
If you invested ¥1000 in Shiseido Company, Limited (4911.T) 10 years ago, it would be worth ¥1,557.87 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥581.16, while ¥1000 invested 1 year ago would be worth ¥1,519.11. This corresponds to total returns of 55.79%, -41.88%, 51.91%, respectively, with annualized returns of 4.53%, -10.28%, 51.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4911.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4,080 | 3,988 | 3,988 | 4,321 | 3,970 | 5.74M |
| November 10, 2026 | 3,861 | 3,876 | 3,876 | 3,904 | 3,834 | 2.77M |
| November 09, 2026 | 3,786 | 3,861 | 3,861 | 3,918 | 3,760 | 3.84M |
| November 06, 2026 | 4,044 | 3,759 | 3,759 | 4,080 | 3,759 | 4.62M |
| November 05, 2026 | 3,896 | 4,114 | 4,114 | 4,117 | 3,896 | 4.96M |
| November 04, 2026 | 3,763 | 3,778 | 3,778 | 3,784 | 3,704 | 2.39M |
| November 02, 2026 | 3,815 | 3,814 | 3,814 | 3,842 | 3,804 | 1.95M |
| October 30, 2026 | 3,701 | 3,825 | 3,825 | 3,826 | 3,696 | 3.73M |
| October 29, 2026 | 3,593 | 3,631 | 3,631 | 3,638 | 3,558 | 2.97M |
| October 28, 2026 | 3,674 | 3,599 | 3,599 | 3,700 | 3,573 | 2.67M |
| October 27, 2026 | 3,760 | 3,679 | 3,679 | 3,770 | 3,677 | 2.39M |
| October 26, 2026 | 3,701 | 3,763 | 3,763 | 3,774 | 3,673 | 2.12M |
| October 23, 2026 | 3,700 | 3,709 | 3,709 | 3,749 | 3,610 | 3.32M |
| October 22, 2026 | 3,500 | 3,569 | 3,569 | 3,613 | 3,495 | 2.11M |
| October 21, 2026 | 3,626 | 3,504 | 3,504 | 3,630 | 3,504 | 2.2M |
| October 20, 2026 | 3,495 | 3,599 | 3,599 | 3,599 | 3,475 | 2.36M |
| October 19, 2026 | 3,482 | 3,530 | 3,530 | 3,542 | 3,471 | 2.74M |
| October 16, 2026 | 3,495 | 3,504 | 3,504 | 3,558 | 3,467 | 2.23M |
| October 15, 2026 | 3,301 | 3,407 | 3,407 | 3,430 | 3,300 | 2.76M |
| October 14, 2026 | 3,316 | 3,371 | 3,371 | 3,386 | 3,295 | 2.59M |
| October 13, 2026 | 3,302 | 3,316 | 3,316 | 3,347 | 3,230 | 3.09M |
| October 09, 2026 | 3,299 | 3,286 | 3,286 | 3,317 | 3,252 | 1.89M |
| October 08, 2026 | 3,295 | 3,244 | 3,244 | 3,340 | 3,224 | 2.92M |
| October 07, 2026 | 3,200 | 3,263 | 3,263 | 3,284 | 3,190 | 2.86M |
| October 06, 2026 | 3,275 | 3,219 | 3,219 | 3,293 | 3,196 | 2.85M |
| October 05, 2026 | 3,277 | 3,274 | 3,274 | 3,322 | 3,262 | 2.12M |
| October 02, 2026 | 3,359 | 3,261 | 3,261 | 3,379 | 3,261 | 3.24M |
| October 01, 2026 | 3,421 | 3,408 | 3,408 | 3,454 | 3,381 | 2.81M |
| September 30, 2026 | 3,356 | 3,485 | 3,485 | 3,490 | 3,348 | 2.63M |
| September 29, 2026 | 3,412 | 3,415 | 3,415 | 3,474 | 3,359 | 3.33M |
| September 28, 2026 | 3,505 | 3,527 | 3,527 | 3,559 | 3,484 | 2.78M |
| September 25, 2026 | 3,527 | 3,500 | 3,500 | 3,541 | 3,461 | 2.67M |
| September 24, 2026 | 3,510 | 3,530 | 3,530 | 3,607 | 3,389 | 2.28M |
| September 18, 2026 | 3,547 | 3,561 | 3,561 | 3,600 | 3,507 | 2.69M |
| September 17, 2026 | 3,487 | 3,514 | 3,514 | 3,544 | 3,483 | 1.82M |
| September 16, 2026 | 3,491 | 3,461 | 3,461 | 3,512 | 3,437 | 1.58M |
| September 15, 2026 | 3,545 | 3,475 | 3,475 | 3,559 | 3,472 | 2.1M |
| September 11, 2026 | 3,313 | 3,404 | 3,404 | 3,427 | 3,313 | 3.4M |
| September 10, 2026 | 3,302 | 3,330 | 3,330 | 3,350 | 3,267 | 2.99M |
| September 09, 2026 | 3,351 | 3,351 | 3,351 | 3,384 | 3,309 | 2.28M |
| September 08, 2026 | 3,387 | 3,350 | 3,350 | 3,406 | 3,337 | 1.61M |
| September 07, 2026 | 3,464 | 3,380 | 3,380 | 3,469 | 3,373 | 2.08M |
| September 04, 2026 | 3,366 | 3,445 | 3,445 | 3,479 | 3,332 | 2.63M |
| September 03, 2026 | 3,520 | 3,424 | 3,424 | 3,526 | 3,402 | 3.12M |
| September 02, 2026 | 3,580 | 3,483 | 3,483 | 3,590 | 3,459 | 3.3M |
| September 01, 2026 | 3,678 | 3,620 | 3,620 | 3,734 | 3,620 | 2.62M |
| August 31, 2026 | 3,730 | 3,726 | 3,726 | 3,786 | 3,714 | 2.17M |
| August 28, 2026 | 3,656 | 3,766 | 3,766 | 3,779 | 3,640 | 1.96M |
| August 27, 2026 | 3,784 | 3,699 | 3,699 | 3,821 | 3,685 | 2.38M |
| August 26, 2026 | 3,720 | 3,750 | 3,750 | 3,809 | 3,700 | 3.05M |
| August 25, 2026 | 3,700 | 3,685 | 3,685 | 3,742 | 3,679 | 1.79M |
| August 24, 2026 | 3,695 | 3,668 | 3,668 | 3,711 | 3,622 | 1.87M |
| August 21, 2026 | 3,650 | 3,696 | 3,696 | 3,696 | 3,631 | 2.13M |
| August 20, 2026 | 3,700 | 3,668 | 3,668 | 3,730 | 3,607 | 3.75M |
| August 19, 2026 | 3,420 | 3,503 | 3,503 | 3,557 | 3,420 | 3.14M |
| August 18, 2026 | 3,481 | 3,436 | 3,436 | 3,490 | 3,398 | 2.65M |
| August 17, 2026 | 3,508 | 3,504 | 3,504 | 3,569 | 3,488 | 1.87M |
| August 14, 2026 | 3,606 | 3,557 | 3,557 | 3,654 | 3,551 | 2.63M |
| August 13, 2026 | 3,457 | 3,526 | 3,526 | 3,545 | 3,405 | 3.52M |
| August 12, 2026 | 3,592 | 3,479 | 3,479 | 3,635 | 3,467 | 3.75M |
AD
