Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Shiseido Company,Limited (4911) Historical Prices

5 Followers
JP:4911 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20264,089.004,205.004,035.004,205.004,205.00+3.32%2,482,7000.99
Nov 12, 20264,010.004,155.004,000.004,070.004,070.00+2.06%2,946,4001.18
Nov 11, 20264,080.004,321.003,970.003,988.003,988.00+2.89%5,744,0002.35
Nov 10, 20263,861.003,904.003,834.003,876.003,876.00+3.11%2,771,6001.13
Nov 09, 20263,786.003,918.003,760.003,861.003,861.00+2.71%3,844,9001.56
Nov 06, 20264,044.004,080.003,759.003,759.003,759.00-8.63%4,616,7001.94
Nov 05, 20263,896.004,117.003,896.004,114.004,114.00+8.89%4,956,8002.11
Nov 04, 20263,763.003,784.003,704.003,778.003,778.00-0.94%2,385,8000.99
Nov 03, 20263,814.003,842.003,804.003,814.003,814.000.00%00.00
Nov 02, 20263,815.003,842.003,804.003,814.003,814.00-0.29%1,950,6000.77
Oct 30, 20263,701.003,826.003,696.003,825.003,825.00+5.34%3,727,9001.48
Oct 29, 20263,593.003,638.003,558.003,631.003,631.00+0.89%2,965,4001.17
Oct 28, 20263,674.003,700.003,573.003,599.003,599.00-2.17%2,666,8001.04
Oct 27, 20263,760.003,770.003,677.003,679.003,679.00-2.23%2,386,1000.89
Oct 26, 20263,701.003,774.003,673.003,763.003,763.00+1.46%2,122,8000.78
Oct 23, 20263,700.003,749.003,610.003,709.003,709.00+3.92%3,318,9001.22
Oct 22, 20263,500.003,613.003,495.003,569.003,569.00+1.86%2,106,9000.76
Oct 21, 20263,626.003,630.003,504.003,504.003,504.00-2.64%2,200,8000.80
Oct 20, 20263,495.003,599.003,475.003,599.003,599.00+1.95%2,356,6000.85
Oct 19, 20263,482.003,542.003,471.003,530.003,530.00+0.74%2,741,1000.97
Oct 16, 20263,495.003,558.003,467.003,504.003,504.00+2.85%2,225,6000.77
Oct 15, 20263,301.003,430.003,300.003,407.003,407.00+1.07%2,759,4000.97
Oct 14, 20263,316.003,386.003,295.003,371.003,371.00+1.66%2,593,7000.91
Oct 13, 20263,302.003,347.003,230.003,316.003,316.00+0.91%3,091,8001.08
Oct 12, 20263,286.003,317.003,252.003,286.003,286.000.00%00.00
Oct 09, 20263,299.003,317.003,252.003,286.003,286.00+1.29%1,887,8000.63
Oct 08, 20263,295.003,340.003,224.003,244.003,244.00-0.58%2,918,9000.99
Oct 07, 20263,200.003,284.003,190.003,263.003,263.00+1.37%2,862,6000.97
Oct 06, 20263,275.003,293.003,196.003,219.003,219.00-1.68%2,846,2000.96
Oct 05, 20263,277.003,322.003,262.003,274.003,274.00+0.40%2,116,3000.71
Oct 02, 20263,359.003,379.003,261.003,261.003,261.00-4.31%3,238,6001.09
Oct 01, 20263,421.003,454.003,381.003,408.003,408.00-2.21%2,808,8000.95
Sep 30, 20263,356.003,490.003,348.003,485.003,485.00+2.05%2,630,7000.88
Sep 29, 20263,412.003,474.003,359.003,415.003,415.00-3.18%3,327,9001.12
Sep 28, 20263,505.003,559.003,484.003,527.003,527.00+0.77%2,779,7000.94
Sep 25, 20263,527.003,541.003,461.003,500.003,500.00-0.85%2,667,2000.90
Sep 24, 20263,510.003,607.003,389.003,530.003,530.00-0.87%2,282,8000.76
Sep 23, 20263,547.003,600.003,507.003,561.003,561.000.00%00.00
Sep 22, 20263,547.003,600.003,507.003,561.003,561.000.00%00.00
Sep 21, 20263,547.003,600.003,507.003,561.003,561.000.00%00.00
Sep 18, 20263,547.003,600.003,507.003,561.003,561.00+1.34%2,688,7000.86
Sep 17, 20263,487.003,544.003,483.003,514.003,514.00+1.53%1,815,2000.58
Sep 16, 20263,491.003,512.003,437.003,461.003,461.00-0.40%1,581,1000.49
Sep 15, 20263,545.003,559.003,472.003,475.003,475.00+0.55%2,101,7000.66
Sep 14, 20263,419.003,484.003,384.003,456.003,456.00+1.53%2,489,3000.78
Sep 11, 20263,313.003,427.003,313.003,404.003,404.00+2.22%3,395,0001.06
Sep 10, 20263,302.003,350.003,267.003,330.003,330.00-0.63%2,988,6000.94
Sep 09, 20263,351.003,384.003,309.003,351.003,351.00+0.03%2,280,5000.71
Sep 08, 20263,387.003,406.003,337.003,350.003,350.00-0.89%1,614,1000.50
Sep 07, 20263,464.003,469.003,373.003,380.003,380.00-1.89%2,081,1000.64