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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,290	2,185.5	2,185.5	2,313	2,176	8.3M
November 19, 2025	2,340	2,305.5	2,305.5	2,371	2,305.5	4.18M
November 18, 2025	2,434	2,353.5	2,353.5	2,438	2,332	5.73M
November 17, 2025	2,465.5	2,423.5	2,423.5	2,490.5	2,361	8.77M
November 14, 2025	2,695	2,665.5	2,665.5	2,721	2,644	2.65M
November 13, 2025	2,780	2,675	2,675	2,780	2,650	3.29M
November 12, 2025	2,607	2,701.5	2,701.5	2,717.5	2,581	5.27M
November 11, 2025	2,485.5	2,562.5	2,562.5	2,708	2,481	12.43M
November 10, 2025	2,621	2,585.5	2,585.5	2,624	2,572	2.52M
November 07, 2025	2,531	2,571	2,571	2,583	2,529.5	2.69M
November 06, 2025	2,562.5	2,509	2,509	2,578.5	2,496.5	2.2M
November 05, 2025	2,607	2,536.5	2,536.5	2,620	2,509	2.61M
November 04, 2025	2,602	2,620	2,620	2,645.5	2,594.5	2.22M
October 31, 2025	2,610.5	2,600	2,600	2,626.5	2,592	1.67M
October 30, 2025	2,552	2,602.5	2,602.5	2,625	2,550	3.07M
October 29, 2025	2,625.5	2,565.5	2,565.5	2,653.5	2,564.5	3.21M
October 28, 2025	2,737	2,655	2,655	2,747	2,655	3.1M
October 27, 2025	2,761	2,772.5	2,772.5	2,789.5	2,739.5	2.59M
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

Shiseido Company, Limited (4911.T) JPX