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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,795	2,727	2,727	2,804.5	2,724.5	2.11M
October 23, 2025	2,740	2,786	2,786	2,822	2,735	2.29M
October 22, 2025	2,761	2,754.5	2,754.5	2,787	2,747.5	2.09M
October 21, 2025	2,820	2,785	2,785	2,839	2,774	3.07M
October 20, 2025	2,782	2,818.5	2,818.5	2,818.5	2,727.5	3.47M
October 17, 2025	2,665	2,706	2,706	2,727	2,647.5	4.71M
October 16, 2025	2,551.5	2,651.5	2,651.5	2,651.5	2,550	3.46M
October 15, 2025	2,502.5	2,542.5	2,542.5	2,574	2,481.5	3.12M
October 14, 2025	2,542	2,483.5	2,483.5	2,580.5	2,470	3.86M
October 10, 2025	2,599	2,610.5	2,610.5	2,646	2,499.5	4.7M
October 09, 2025	2,520	2,555	2,555	2,555	2,517	1.82M
October 08, 2025	2,546.5	2,523.5	2,523.5	2,567.5	2,499.5	2.18M
October 07, 2025	2,541.5	2,510.5	2,510.5	2,545.5	2,507	2.75M
October 06, 2025	2,580	2,547	2,547	2,582	2,523.5	2.5M
October 03, 2025	2,550	2,520	2,520	2,559	2,519.5	1.46M
October 02, 2025	2,480	2,547	2,547	2,547	2,472	2M
October 01, 2025	2,502.5	2,498	2,498	2,517	2,474	2.21M
September 30, 2025	2,504.5	2,527	2,527	2,543	2,498.5	1.98M
September 29, 2025	2,520	2,474	2,474	2,529	2,472	2.2M
September 26, 2025	2,533.5	2,527.5	2,527.5	2,538	2,510	2.3M
September 25, 2025	2,561	2,553	2,553	2,585	2,535.5	2.3M
September 24, 2025	2,544.5	2,569.5	2,569.5	2,578	2,518	3.68M
September 22, 2025	2,435.5	2,503.5	2,503.5	2,503.5	2,428.5	2.68M
September 19, 2025	2,486.5	2,418.5	2,418.5	2,488	2,402	3.59M
September 18, 2025	2,483	2,488	2,488	2,505	2,454	2.99M
September 17, 2025	2,410	2,468.5	2,468.5	2,487.5	2,397	4.41M
September 16, 2025	2,365	2,396	2,396	2,414	2,346.5	4.41M
September 12, 2025	2,348	2,370	2,370	2,374	2,336	2.59M
September 11, 2025	2,350	2,348	2,348	2,364.5	2,322.5	2.85M
September 10, 2025	2,400	2,360	2,360	2,419.5	2,360	3.21M
September 09, 2025	2,426	2,408	2,408	2,429.5	2,392	2.93M
September 08, 2025	2,417.5	2,426.5	2,426.5	2,468.5	2,413	3.25M
September 05, 2025	2,433	2,402.5	2,402.5	2,443	2,398	2.48M
September 04, 2025	2,410	2,433	2,433	2,462.5	2,404	2.47M
September 03, 2025	2,403	2,416	2,416	2,454	2,399.5	2.69M
September 02, 2025	2,407	2,410	2,410	2,422	2,402.5	1.58M
September 01, 2025	2,399	2,400	2,400	2,417	2,375	1.89M
August 29, 2025	2,422	2,406	2,406	2,430	2,401	2.37M
August 28, 2025	2,435	2,432	2,432	2,449.5	2,421.5	4.2M
August 27, 2025	2,410.5	2,415	2,415	2,470.5	2,398	2.93M
August 26, 2025	2,451	2,421	2,421	2,456.5	2,418.5	3.07M
August 25, 2025	2,499.5	2,483.5	2,483.5	2,513.5	2,477	1.87M
August 22, 2025	2,503	2,471	2,471	2,509	2,454	3.31M
August 21, 2025	2,570	2,535.5	2,535.5	2,580	2,529	1.83M
August 20, 2025	2,582.5	2,559	2,559	2,628.5	2,558	3.87M
August 19, 2025	2,540	2,532.5	2,532.5	2,549	2,512	1.76M
August 18, 2025	2,530	2,530	2,530	2,547	2,505	3.05M
August 15, 2025	2,522.5	2,516	2,516	2,548	2,514	3.52M
August 14, 2025	2,644	2,552	2,552	2,661.5	2,544	3.48M
August 13, 2025	2,600	2,643.5	2,643.5	2,663	2,581	3.87M
August 12, 2025	2,574	2,581.5	2,581.5	2,617	2,566	3.71M
August 08, 2025	2,670	2,565.5	2,565.5	2,672	2,548	6.99M
August 07, 2025	2,561	2,661	2,661	2,679	2,561	14.38M
August 06, 2025	2,385	2,397	2,397	2,404	2,377	3M
August 05, 2025	2,410	2,401.5	2,401.5	2,452	2,396.5	2.31M
August 04, 2025	2,390	2,413.5	2,413.5	2,424.5	2,375	2.1M
August 01, 2025	2,431	2,440	2,440	2,468	2,429.5	1.7M
July 31, 2025	2,403.5	2,455.5	2,455.5	2,461.5	2,400.5	2.22M
July 30, 2025	2,383	2,415	2,415	2,415	2,375.5	5M
July 29, 2025	2,418	2,402	2,402	2,448.5	2,383.5	1.77M

Shiseido Company, Limited (4911.T) JPX