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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,395.5	2,425.5	2,425.5	2,427	2,390.5	1.98M
July 25, 2025	2,463.5	2,383.5	2,383.5	2,465	2,383.5	2.97M
July 24, 2025	2,480	2,464	2,464	2,484	2,448	1.99M
July 23, 2025	2,365	2,451	2,451	2,486	2,353	4.37M
July 22, 2025	2,375	2,338	2,338	2,388.5	2,316	3.39M
July 18, 2025	2,424	2,406	2,406	2,442	2,388.5	2.27M
July 17, 2025	2,385.5	2,395	2,395	2,405	2,370.5	2.97M
July 16, 2025	2,440	2,400	2,400	2,450	2,400	2.91M
July 15, 2025	2,501.5	2,465	2,465	2,538	2,465	3.07M
July 14, 2025	2,580	2,520	2,520	2,594.5	2,520	2.61M
July 11, 2025	2,572	2,608	2,608	2,633.5	2,548.5	3.34M
July 10, 2025	2,625	2,522	2,522	2,635	2,520.5	3.16M
July 09, 2025	2,604	2,635	2,635	2,684	2,592	2.95M
July 08, 2025	2,570	2,554	2,554	2,603	2,541	2.21M

Shiseido Company, Limited (4911.T) JPX