UK markets close in 5 hours 48 minutes

Shiseido Company, Limited (4911.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,196.00-21.00 (-0.50%)
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244,171.004,207.004,132.004,196.004,196.002,083,700
25 Apr 20244,272.004,299.004,182.004,217.004,217.002,167,100
24 Apr 20244,235.004,267.004,206.004,267.004,267.003,020,000
23 Apr 20244,220.004,242.004,175.004,242.004,242.001,736,800
22 Apr 20244,127.004,232.004,100.004,229.004,229.003,208,900
19 Apr 20244,199.004,218.004,033.004,057.004,057.004,581,700
18 Apr 20244,006.004,095.003,997.004,059.004,059.002,157,900
17 Apr 20244,045.004,049.003,962.003,971.003,971.002,407,800
16 Apr 20243,975.004,067.003,966.004,046.004,046.002,814,200
15 Apr 20244,009.004,015.003,943.003,979.003,979.002,510,900
12 Apr 20244,000.004,068.003,980.004,058.004,058.002,431,500
11 Apr 20243,980.003,984.003,926.003,968.003,968.002,832,100
10 Apr 20244,080.004,124.004,010.004,010.004,010.002,757,300
09 Apr 20244,113.004,134.004,066.004,087.004,087.001,499,200
08 Apr 20244,140.004,154.004,062.004,093.004,093.002,586,400
05 Apr 20244,211.004,264.004,128.004,141.004,141.003,066,600
04 Apr 20244,096.004,268.004,094.004,209.004,209.003,482,000
03 Apr 20244,133.004,158.004,096.004,097.004,097.001,951,700
02 Apr 20244,161.004,185.004,132.004,173.004,173.001,962,700
01 Apr 20244,150.004,220.004,130.004,174.004,174.002,530,500
29 Mar 20244,121.004,179.004,102.004,104.004,104.001,180,000
28 Mar 20244,139.004,245.004,121.004,130.004,130.003,656,700
27 Mar 20244,050.004,124.004,040.004,098.004,098.002,906,700
26 Mar 20244,048.004,073.004,012.004,018.004,018.002,792,900
25 Mar 20244,158.004,163.004,082.004,086.004,086.003,770,800
22 Mar 20244,197.004,257.004,162.004,216.004,216.002,372,900
21 Mar 20244,232.004,250.004,187.004,210.004,210.002,632,200
19 Mar 20244,218.004,255.004,203.004,237.004,237.002,298,500
18 Mar 20244,183.004,260.004,151.004,223.004,223.002,616,900
15 Mar 20244,209.004,215.004,102.004,177.004,177.003,608,500
14 Mar 20244,099.004,280.004,094.004,279.004,279.003,805,700
13 Mar 20244,152.004,229.004,134.004,140.004,140.002,941,700
12 Mar 20244,078.004,218.004,005.004,218.004,218.003,634,500
11 Mar 20244,033.004,090.004,022.004,070.004,070.002,158,300
08 Mar 20244,183.004,226.004,030.004,030.004,030.004,183,600
07 Mar 20244,213.004,234.004,132.004,135.004,135.003,087,400
06 Mar 20244,121.004,214.004,115.004,213.004,213.003,294,500
05 Mar 20244,147.004,170.004,107.004,125.004,125.002,185,000
04 Mar 20244,172.004,258.004,108.004,135.004,135.003,128,500
01 Mar 20244,110.004,160.004,058.004,148.004,148.003,144,700
29 Feb 20244,056.004,082.004,038.004,047.004,047.003,140,900
28 Feb 20244,030.004,124.004,028.004,114.004,114.002,392,400
27 Feb 20244,102.004,110.004,046.004,051.004,051.002,625,900
26 Feb 20244,167.004,167.004,167.004,167.004,167.00426,900
22 Feb 20244,100.004,195.004,077.004,177.004,177.002,407,400
21 Feb 20244,149.004,185.004,126.004,154.004,154.001,752,700
20 Feb 20244,188.004,207.004,142.004,148.004,148.001,993,600
19 Feb 20244,113.004,218.004,082.004,175.004,175.003,513,600
16 Feb 20243,930.004,115.003,907.004,079.004,079.005,461,600
15 Feb 20244,030.004,056.003,864.003,902.003,902.006,327,600
14 Feb 20244,202.004,209.003,995.004,072.004,072.005,169,700
13 Feb 20244,400.004,499.004,225.004,272.004,272.006,510,300
09 Feb 20244,150.004,246.004,117.004,245.004,245.003,340,100
08 Feb 20244,220.004,232.004,158.004,184.004,184.002,747,100
07 Feb 20244,203.004,255.004,165.004,220.004,220.003,315,100
06 Feb 20244,274.004,340.004,215.004,258.004,258.007,137,300
05 Feb 20244,132.004,171.004,090.004,158.004,158.003,000,600
02 Feb 20244,100.004,152.004,087.004,117.004,117.001,969,600
01 Feb 20244,094.004,111.004,053.004,096.004,096.001,739,200
31 Jan 20244,113.004,137.004,096.004,130.004,130.001,878,100
30 Jan 20244,164.004,209.004,125.004,141.004,141.002,495,000
29 Jan 20244,052.004,139.004,018.004,138.004,138.002,761,300
26 Jan 20244,041.004,108.004,025.004,049.004,049.002,620,900
25 Jan 20243,999.004,042.003,959.004,009.004,009.002,947,700
24 Jan 20244,072.004,086.004,030.004,055.004,055.002,092,200
23 Jan 20244,016.004,064.003,996.004,005.004,005.002,082,700
22 Jan 20243,999.004,028.003,965.004,016.004,016.003,050,700
19 Jan 20243,980.004,054.003,961.003,991.003,991.003,892,000
18 Jan 20244,022.004,024.003,945.003,956.003,956.004,860,700
17 Jan 20244,213.004,221.004,073.004,073.004,073.004,263,600
16 Jan 20244,148.004,230.004,138.004,203.004,203.003,380,100
15 Jan 20244,164.004,165.004,092.004,097.004,097.001,134,300
12 Jan 20244,249.004,249.004,150.004,221.004,221.003,758,000
11 Jan 20244,250.004,250.004,145.004,199.004,199.003,288,500
10 Jan 20244,231.004,234.004,195.004,212.004,212.002,483,000
09 Jan 20244,236.004,257.004,165.004,230.004,230.002,608,700
05 Jan 20244,299.004,299.004,198.004,212.004,212.002,918,900
04 Jan 20244,191.004,314.004,164.004,306.004,306.002,814,900
29 Dec 20234,242.004,259.004,205.004,252.004,252.002,266,000
28 Dec 20234,236.004,274.004,196.004,242.004,242.002,179,600
28 Dec 202330 Dividend
27 Dec 20234,201.004,320.004,198.004,300.004,270.003,225,300
26 Dec 20234,210.004,270.004,180.004,207.004,177.652,798,800
25 Dec 20234,402.004,428.004,192.004,209.004,179.635,940,500
22 Dec 20234,209.004,378.004,207.004,349.004,318.669,524,500
21 Dec 20234,088.004,236.004,061.004,169.004,139.916,613,700
20 Dec 20234,009.004,102.003,995.004,073.004,044.585,015,500
19 Dec 20233,900.003,944.003,874.003,944.003,916.482,503,700
18 Dec 20233,795.003,869.003,771.003,858.003,831.082,887,000
15 Dec 20233,802.003,833.003,757.003,809.003,782.433,342,500
14 Dec 20233,820.003,885.003,813.003,851.003,824.132,633,600
13 Dec 20233,830.003,865.003,788.003,820.003,793.352,482,200
12 Dec 20233,861.003,865.003,769.003,791.003,764.552,679,800
11 Dec 20233,817.003,867.003,796.003,835.003,808.242,369,200
08 Dec 20233,807.003,835.003,740.003,791.003,764.556,318,600
07 Dec 20234,001.004,010.003,875.003,877.003,849.954,784,400
06 Dec 20234,011.004,044.003,998.004,011.003,983.023,258,200
05 Dec 20234,011.004,078.003,995.004,051.004,022.743,989,700
04 Dec 20233,939.004,021.003,925.004,008.003,980.043,686,900
01 Dec 20234,017.004,017.003,932.003,940.003,912.514,979,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...