Shiseido Company, Limited - 4911.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,079	3,074	3,074	3,090	3,023	3.01M
February 19, 2026	3,117	3,062	3,062	3,120	3,032	2.74M
February 18, 2026	3,126	3,097	3,097	3,126	3,005	4.21M
February 17, 2026	3,230	3,142	3,142	3,250	3,139	3.4M
February 16, 2026	3,311	3,275	3,275	3,360	3,250	3.02M
February 13, 2026	3,280	3,301	3,301	3,338	3,218	6.31M
February 12, 2026	3,034	3,223	3,223	3,265	3,025	14.76M
February 10, 2026	2,800	2,782.5	2,782.5	2,840.5	2,767	4.08M
February 09, 2026	2,869.5	2,858	2,858	2,883	2,830.5	3.43M
February 06, 2026	2,695	2,753	2,753	2,753	2,665	2.89M
February 05, 2026	2,810	2,792.5	2,792.5	2,844.5	2,785.5	3.1M
February 04, 2026	2,749	2,788	2,788	2,810	2,727	3.23M
February 03, 2026	2,729	2,710.5	2,710.5	2,729.5	2,667.5	2.18M
February 02, 2026	2,677	2,672	2,672	2,713.5	2,648	2.48M
January 30, 2026	2,527.5	2,629	2,629	2,629.5	2,519	2.58M
January 29, 2026	2,500	2,540.5	2,540.5	2,559	2,500	2.38M
January 28, 2026	2,569	2,543.5	2,543.5	2,606.5	2,524	2.95M
January 27, 2026	2,638	2,595	2,595	2,664.5	2,594.5	3.13M
January 26, 2026	2,749	2,669.5	2,669.5	2,758.5	2,647	2.97M
January 23, 2026	2,760	2,749	2,749	2,783	2,712.5	2.1M
January 22, 2026	2,761	2,721.5	2,721.5	2,769.5	2,716	2.4M
January 21, 2026	2,717.5	2,731.5	2,731.5	2,754.5	2,689	3.28M
January 20, 2026	2,700	2,719.5	2,719.5	2,757	2,687	3.32M
January 19, 2026	2,674	2,668.5	2,668.5	2,699.5	2,637	3.27M
January 16, 2026	2,712	2,671	2,671	2,754	2,621	5.28M
January 15, 2026	2,687.5	2,741	2,741	2,743	2,686	6.35M
January 14, 2026	2,518	2,614.5	2,614.5	2,667.5	2,502	6.94M
January 13, 2026	2,440	2,468	2,468	2,501.5	2,437.5	4.52M
January 09, 2026	2,371.5	2,409.5	2,409.5	2,441.5	2,350.5	4.08M
January 08, 2026	2,368.5	2,321.5	2,321.5	2,395	2,321.5	2.34M
January 07, 2026	2,380	2,380	2,380	2,402	2,365	1.89M
January 06, 2026	2,318	2,393	2,393	2,428.5	2,318	4.68M
January 05, 2026	2,289	2,309.5	2,309.5	2,320	2,258.5	3.1M
December 30, 2025	2,310	2,278	2,278	2,322.5	2,272.5	2.19M
December 29, 2025	2,336	2,315.5	2,315	2,346.5	2,299	1.59M
December 26, 2025	2,370	2,354	2,334	2,373	2,341.5	2M
December 25, 2025	2,395	2,363	2,363	2,398	2,363	1.5M
December 24, 2025	2,378.5	2,376.5	2,376.5	2,416.5	2,370.5	1.91M
December 23, 2025	2,351	2,373	2,373	2,419	2,340.5	2.6M
December 22, 2025	2,369	2,360	2,360	2,375	2,336	2.11M
December 19, 2025	2,325.5	2,349.5	2,349.5	2,369.5	2,323.5	3.13M
December 18, 2025	2,330	2,360	2,360	2,367.5	2,312.5	2.44M
December 17, 2025	2,335	2,331.5	2,331.5	2,344.5	2,308.5	2.01M
December 16, 2025	2,440	2,349	2,349	2,440	2,349	3.47M
December 15, 2025	2,406	2,437.5	2,437.5	2,450	2,402.5	2.52M
December 12, 2025	2,327	2,437.5	2,437.5	2,468.5	2,318.5	5.96M
December 11, 2025	2,348	2,315.5	2,315.5	2,378.5	2,300	3.68M
December 10, 2025	2,298.5	2,268.5	2,268.5	2,313	2,256.5	3.1M
December 09, 2025	2,315.5	2,271	2,271	2,344	2,252.5	2.41M
December 08, 2025	2,353	2,328	2,328	2,364	2,309	2.26M
December 05, 2025	2,300	2,345	2,345	2,351	2,297	4.11M
December 04, 2025	2,140	2,290.5	2,290.5	2,322	2,135	7.09M
December 03, 2025	2,177	2,152	2,152	2,178	2,145.5	2.83M
December 02, 2025	2,192	2,189	2,189	2,199	2,169	3.24M
December 01, 2025	2,230	2,196.5	2,196.5	2,242.5	2,182	3.5M
November 28, 2025	2,220	2,221	2,221	2,229	2,198	4.6M
November 27, 2025	2,230.5	2,213	2,213	2,247.5	2,192	3.86M
November 26, 2025	2,172.5	2,237.5	2,237.5	2,237.5	2,149	5.75M
November 25, 2025	2,212	2,179	2,179	2,214	2,173	3.58M
November 21, 2025	2,185.5	2,201	2,201	2,211	2,154	7.43M

Shiseido Company, Limited (4911.T) JPX