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 ¥1,327.66 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥461.35, while ¥1000 invested 1 year ago would be worth ¥1,294.08. This corresponds to total returns of 32.77%, -53.87%, 29.41%, respectively, with annualized returns of 2.87%, -14.34%, 29.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3,660 | 3,611 | 3,611 | 3,698 | 3,586 | 2.77M |
| August 07, 2026 | 3,349 | 3,619 | 3,619 | 3,645 | 3,349 | 5.87M |
| August 06, 2026 | 3,409 | 3,391 | 3,391 | 3,467 | 3,296 | 6.09M |
| August 05, 2026 | 3,290 | 3,269 | 3,269 | 3,316 | 3,247 | 3.38M |
| August 04, 2026 | 3,183 | 3,279 | 3,279 | 3,283 | 3,108 | 3.83M |
| August 03, 2026 | 3,128 | 3,135 | 3,135 | 3,174 | 3,029 | 2.89M |
| July 31, 2026 | 3,161 | 3,154 | 3,154 | 3,206 | 3,092 | 4.75M |
| July 30, 2026 | 3,460 | 3,360 | 3,360 | 3,485 | 3,325 | 9.91M |
| July 29, 2026 | 3,334 | 3,481 | 3,481 | 3,514 | 3,310 | 4.63M |
| July 28, 2026 | 3,330 | 3,253 | 3,253 | 3,334 | 3,224 | 3.33M |
| July 27, 2026 | 3,064 | 3,277 | 3,277 | 3,299 | 3,046 | 4.46M |
| July 24, 2026 | 3,000 | 3,045 | 3,045 | 3,064 | 2,983.5 | 2.34M |
| July 23, 2026 | 3,055 | 3,106 | 3,106 | 3,138 | 3,035 | 2.95M |
| July 22, 2026 | 3,200 | 3,040 | 3,040 | 3,239 | 3,031 | 6.32M |
| July 21, 2026 | 3,170 | 3,213 | 3,213 | 3,274 | 3,152 | 5.71M |
| July 17, 2026 | 3,030 | 3,060 | 3,060 | 3,082 | 3,027 | 3.76M |
| July 16, 2026 | 3,027 | 3,024 | 3,024 | 3,104 | 3,013 | 3.88M |
| July 15, 2026 | 2,971.5 | 2,984.5 | 2,984.5 | 3,021 | 2,929 | 4.23M |
| July 14, 2026 | 2,879 | 2,943 | 2,943 | 2,988.5 | 2,860 | 4.76M |
| July 13, 2026 | 2,783 | 2,800 | 2,800 | 2,817 | 2,772 | 1.69M |
| July 10, 2026 | 2,750 | 2,755 | 2,755 | 2,763.5 | 2,694 | 2.66M |
| July 09, 2026 | 2,760 | 2,749.5 | 2,749.5 | 2,783 | 2,736 | 2.7M |
| July 08, 2026 | 2,760 | 2,787 | 2,787 | 2,812.5 | 2,739 | 3.28M |
| July 07, 2026 | 2,783 | 2,841 | 2,841 | 2,854 | 2,766.5 | 3.31M |
| July 06, 2026 | 2,743.5 | 2,812.5 | 2,812.5 | 2,816 | 2,721 | 2.22M |
| July 03, 2026 | 2,800 | 2,769 | 2,769 | 2,830 | 2,753.5 | 3.22M |
| July 02, 2026 | 2,707 | 2,712 | 2,712 | 2,767 | 2,675 | 2.97M |
AD
