Shiseido Company, Limited (4911.T) JPX

2,578.50

-27.5(-1.06%)

Updated at June 03 03:30PM

Currency In JPY

4911.T Historical Return

If you invested ¥1000 in Shiseido Company, Limited (4911.T) 10 years ago, it would be worth ¥988.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥339.33, while ¥1000 invested 1 year ago would be worth ¥1,137.54. This corresponds to total returns of -1.11%, -66.07%, 13.75%, respectively, with annualized returns of -0.11%, -19.43%, 13.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4911.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,665	2,606	2,606	2,717.5	2,596.5	3.92M
June 01, 2026	2,760.5	2,615	2,615	2,769	2,590	4.74M
May 29, 2026	2,715	2,810.5	2,810.5	2,832.5	2,704	8.68M
May 28, 2026	2,687.5	2,701	2,701	2,706.5	2,602	4.51M
May 27, 2026	2,605	2,640.5	2,640.5	2,644.5	2,577.5	4.94M
May 26, 2026	2,647	2,570	2,570	2,655	2,537.5	5.61M
May 25, 2026	2,685	2,647	2,647	2,723.5	2,625	5.2M
May 22, 2026	2,786	2,682	2,682	2,802	2,675	4.9M
May 21, 2026	2,856.5	2,772.5	2,772.5	2,867	2,759	5.31M
May 20, 2026	3,030	2,851	2,851	3,030	2,804	4.94M
May 19, 2026	3,012	2,973	2,973	3,040	2,909.5	3.91M
May 18, 2026	2,955	2,986.5	2,986.5	3,027	2,938	3.4M
May 15, 2026	2,993	2,948.5	2,948.5	3,040	2,918	5M
May 14, 2026	3,078	3,063	3,063	3,142	3,028	5.06M
May 13, 2026	3,234	3,101	3,101	3,259	3,057	7.09M
May 12, 2026	3,315	3,304	3,304	3,342	3,272	3.43M
May 11, 2026	3,410	3,348	3,348	3,420	3,258	3.87M
May 08, 2026	3,391	3,387	3,387	3,437	3,349	4.18M
May 07, 2026	3,285	3,321	3,321	3,321	3,218	4.61M
May 01, 2026	3,175	3,160	3,160	3,181	3,128	1.43M
April 30, 2026	3,167	3,181	3,181	3,195	3,138	2.93M
April 28, 2026	3,200	3,246	3,246	3,255	3,186	2.32M
April 27, 2026	3,130	3,138	3,138	3,160	3,112	1.54M
April 24, 2026	3,118	3,153	3,153	3,181	3,111	2.13M
April 23, 2026	3,115	3,103	3,103	3,128	3,051	2.13M
April 22, 2026	3,181	3,120	3,120	3,219	3,100	1.75M
April 21, 2026	3,241	3,136	3,136	3,256	3,135	1.55M
April 20, 2026	3,160	3,228	3,228	3,233	3,151	2.56M
April 17, 2026	3,133	3,107	3,107	3,146	3,075	2.75M
April 16, 2026	3,178	3,138	3,138	3,212	3,110	3.17M
April 15, 2026	3,227	3,219	3,219	3,281	3,192	2.72M
April 14, 2026	3,260	3,215	3,215	3,281	3,195	2.67M
April 13, 2026	3,332	3,285	3,285	3,360	3,268	3M
April 10, 2026	3,470	3,367	3,367	3,488	3,367	2.45M
April 09, 2026	3,500	3,472	3,472	3,518	3,457	2.41M
April 08, 2026	3,460	3,505	3,505	3,507	3,410	3.76M
April 07, 2026	3,503	3,452	3,452	3,535	3,426	2.25M
April 06, 2026	3,440	3,433	3,433	3,483	3,404	2.26M
April 03, 2026	3,318	3,385	3,385	3,389	3,318	1.81M
April 02, 2026	3,407	3,318	3,318	3,434	3,300	2.61M
April 01, 2026	3,321	3,400	3,400	3,400	3,274	3.25M
March 31, 2026	3,172	3,190	3,190	3,249	3,148	2.6M
March 30, 2026	3,144	3,174	3,174	3,185	3,126	3.09M
March 27, 2026	3,090	3,214	3,214	3,237	3,076	4.93M
March 26, 2026	3,058	3,025	3,025	3,075	2,997	1.59M
March 25, 2026	3,010	3,046	3,046	3,057	2,983	2.19M
March 24, 2026	2,986.5	2,985.5	2,985.5	3,018	2,948.5	1.97M
March 23, 2026	2,911.5	2,940	2,940	2,953	2,900	2.66M
March 19, 2026	2,976.5	2,985.5	2,985.5	3,024	2,968.5	2.75M
March 18, 2026	3,050	3,074	3,074	3,074	3,016	1.75M
March 17, 2026	3,068	3,056	3,056	3,080	3,023	1.43M
March 16, 2026	2,999	3,032	3,032	3,070	2,988	1.84M
March 13, 2026	2,950	3,012	3,012	3,034	2,948.5	2.6M
March 12, 2026	2,978	2,977	2,977	2,997	2,945	2.85M
March 11, 2026	3,100	2,997	2,997	3,109	2,995.5	2.17M
March 10, 2026	3,036	3,071	3,070	3,079	3,008	707,800
March 09, 2026	2,950	3,036	3,036	3,045	2,947.5	2.84M
March 06, 2026	3,017	3,077	3,077	3,077	2,996	2M
March 05, 2026	3,146	3,040	3,040	3,178	3,040	3.87M
March 04, 2026	2,948	2,983.5	3,006	3,000	2,915.5	2.34M