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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	2,602	2,594.5	2,594.5	2,638	2,572.5	1.58M
July 04, 2025	2,699	2,627	2,627	2,714	2,627	2.3M
July 03, 2025	2,648	2,717	2,717	2,747	2,608.5	4.06M
July 02, 2025	2,590	2,658	2,658	2,659	2,539	2.19M
July 01, 2025	2,600.5	2,610	2,610	2,664	2,591.5	3.25M
June 30, 2025	2,598	2,573.5	2,573.5	2,607	2,552	2.57M
June 27, 2025	2,515.5	2,571	2,571	2,633	2,505	4.85M
June 26, 2025	2,486.5	2,512	2,492	2,547	2,479	2.43M
June 25, 2025	2,497.5	2,475	2,455.29	2,519.5	2,469.5	1.9M
June 24, 2025	2,500	2,497.5	2,477.62	2,528	2,460.5	1.77M
June 23, 2025	2,446.5	2,459	2,459	2,465.5	2,416	1.3M
June 20, 2025	2,424.5	2,454.5	2,454.5	2,478	2,414	3.51M
June 19, 2025	2,477	2,441.5	2,441.5	2,500	2,438	1.51M
June 18, 2025	2,440	2,470	2,470	2,477.5	2,437.5	1.66M
June 17, 2025	2,459	2,461.5	2,461.5	2,535	2,453	2.92M
June 16, 2025	2,454	2,420	2,420	2,473	2,407.5	1.77M
June 13, 2025	2,488.5	2,433	2,433	2,497	2,411	2.92M
June 12, 2025	2,492	2,469.5	2,469.5	2,546	2,452	2.76M
June 11, 2025	2,536	2,492	2,492	2,658	2,473	7.39M
June 10, 2025	2,406	2,514	2,514	2,534.5	2,379	5.06M
June 09, 2025	2,401.5	2,366	2,366	2,407	2,349	1.96M
June 06, 2025	2,390	2,378.5	2,378.5	2,432.5	2,374.5	2.17M
June 05, 2025	2,420	2,423.5	2,423.5	2,492	2,405.5	3.39M
June 04, 2025	2,321	2,441.5	2,441.5	2,470	2,319	6.38M
June 03, 2025	2,279	2,304.5	2,304.5	2,328	2,277	1.64M
June 02, 2025	2,310	2,284	2,284	2,364	2,282	2.71M
May 30, 2025	2,234.5	2,330	2,330	2,331	2,215.5	4.22M
May 29, 2025	2,298	2,251.5	2,251.5	2,305.5	2,243	3.03M
May 28, 2025	2,330	2,289.5	2,289.5	2,352	2,280	2.5M
May 27, 2025	2,280	2,295	2,295	2,295	2,263	1.32M
May 26, 2025	2,262	2,289	2,289	2,295	2,256.5	1.13M

Shiseido Company, Limited (4911.T) JPX