Singapore markets closed

Shiseido Company, Limited (4911.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,588.00-239.00 (-4.95%)
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20244,770.004,793.004,571.004,588.004,588.004,649,200
27 Jun 20244,847.004,862.004,783.004,827.004,827.001,785,500
27 Jun 202430 Dividend
26 Jun 20244,739.004,849.004,734.004,839.004,809.002,534,200
25 Jun 20244,730.004,800.004,702.004,740.004,710.612,581,300
24 Jun 20244,813.004,823.004,695.004,700.004,670.862,412,000
21 Jun 20244,660.004,814.004,652.004,743.004,713.603,535,900
20 Jun 20244,644.004,686.004,605.004,641.004,612.232,550,700
19 Jun 20244,852.004,895.004,662.004,681.004,651.984,328,200
18 Jun 20245,034.005,044.004,915.004,915.004,884.531,963,700
17 Jun 20245,053.005,069.004,927.005,003.004,971.981,700,500
14 Jun 20244,972.005,077.004,938.005,061.005,029.622,745,500
13 Jun 20245,031.005,035.004,955.004,964.004,933.231,731,000
12 Jun 20245,058.005,063.004,989.005,022.004,990.871,834,100
11 Jun 20245,081.005,115.005,031.005,069.005,037.571,795,400
10 Jun 20245,129.005,136.005,011.005,072.005,040.562,264,700
07 Jun 20245,092.005,167.005,081.005,154.005,122.051,874,300
06 Jun 20245,212.005,272.005,118.005,119.005,087.262,413,900
05 Jun 20245,162.005,256.005,118.005,148.005,116.083,953,000
04 Jun 20245,017.005,152.005,016.005,103.005,071.362,935,000
03 Jun 20245,008.005,050.004,981.004,994.004,963.041,663,100
31 May 20244,998.005,025.004,951.004,971.004,940.184,118,600
30 May 20244,968.005,011.004,891.004,987.004,956.082,249,700
29 May 20245,100.005,101.004,975.004,989.004,958.072,544,700
28 May 20245,016.005,026.004,946.004,980.004,949.131,771,900
27 May 20244,986.005,000.004,912.004,969.004,938.192,033,200
24 May 20244,875.005,088.004,862.005,018.004,986.894,934,000
23 May 20244,808.004,891.004,783.004,815.004,785.151,915,800
22 May 20244,767.004,850.004,726.004,783.004,753.352,393,300
21 May 20244,918.004,950.004,761.004,762.004,732.482,836,300
20 May 20244,890.004,957.004,881.004,918.004,887.511,664,800
17 May 20244,908.005,019.004,875.004,916.004,885.523,850,000
16 May 20244,744.004,865.004,714.004,862.004,831.863,093,800
15 May 20244,750.004,782.004,702.004,735.004,705.652,519,200
14 May 20244,699.004,829.004,660.004,810.004,780.185,166,100
13 May 20244,870.004,879.004,569.004,656.004,627.136,580,500
10 May 20244,508.004,538.004,454.004,510.004,482.043,143,900
09 May 20244,437.004,532.004,411.004,490.004,462.165,898,700
08 May 20244,335.004,380.004,281.004,297.004,270.362,334,000
07 May 20244,268.004,348.004,245.004,320.004,293.222,170,800
02 May 20244,250.004,284.004,183.004,268.004,241.544,065,200
01 May 20244,222.004,379.004,222.004,354.004,327.012,767,500
30 Apr 20244,210.004,250.004,171.004,215.004,188.872,625,500
26 Apr 20244,171.004,207.004,132.004,196.004,169.992,083,700
25 Apr 20244,272.004,299.004,182.004,217.004,190.862,167,100
24 Apr 20244,235.004,267.004,206.004,267.004,240.553,020,000
23 Apr 20244,220.004,242.004,175.004,242.004,215.701,736,800
22 Apr 20244,127.004,232.004,100.004,229.004,202.783,208,900
19 Apr 20244,199.004,218.004,033.004,057.004,031.854,581,700
18 Apr 20244,006.004,095.003,997.004,059.004,033.842,157,900
17 Apr 20244,045.004,049.003,962.003,971.003,946.382,407,800
16 Apr 20243,975.004,067.003,966.004,046.004,020.922,814,200
15 Apr 20244,009.004,015.003,943.003,979.003,954.332,510,900
12 Apr 20244,000.004,068.003,980.004,058.004,032.842,431,500
11 Apr 20243,980.003,984.003,926.003,968.003,943.402,832,100
10 Apr 20244,080.004,124.004,010.004,010.003,985.142,757,300
09 Apr 20244,113.004,134.004,066.004,087.004,061.661,499,200
08 Apr 20244,140.004,154.004,062.004,093.004,067.632,586,400
05 Apr 20244,211.004,264.004,128.004,141.004,115.333,066,600
04 Apr 20244,096.004,268.004,094.004,209.004,182.913,482,000
03 Apr 20244,133.004,158.004,096.004,097.004,071.601,951,700
02 Apr 20244,161.004,185.004,132.004,173.004,147.131,962,700
01 Apr 20244,150.004,220.004,130.004,174.004,148.122,530,500
29 Mar 20244,121.004,179.004,102.004,104.004,078.561,180,000
28 Mar 20244,139.004,245.004,121.004,130.004,104.403,656,700
27 Mar 20244,050.004,124.004,040.004,098.004,072.592,906,700
26 Mar 20244,048.004,073.004,012.004,018.003,993.092,792,900
25 Mar 20244,158.004,163.004,082.004,086.004,060.673,770,800
22 Mar 20244,197.004,257.004,162.004,216.004,189.862,372,900
21 Mar 20244,232.004,250.004,187.004,210.004,183.902,632,200
19 Mar 20244,218.004,255.004,203.004,237.004,210.732,298,500
18 Mar 20244,183.004,260.004,151.004,223.004,196.822,616,900
15 Mar 20244,209.004,215.004,102.004,177.004,151.103,608,500
14 Mar 20244,099.004,280.004,094.004,279.004,252.473,805,700
13 Mar 20244,152.004,229.004,134.004,140.004,114.332,941,700
12 Mar 20244,078.004,218.004,005.004,218.004,191.853,634,500
11 Mar 20244,033.004,090.004,022.004,070.004,044.772,158,300
08 Mar 20244,183.004,226.004,030.004,030.004,005.024,183,600
07 Mar 20244,213.004,234.004,132.004,135.004,109.363,087,400
06 Mar 20244,121.004,214.004,115.004,213.004,186.883,294,500
05 Mar 20244,147.004,170.004,107.004,125.004,099.432,185,000
04 Mar 20244,172.004,258.004,108.004,135.004,109.363,128,500
01 Mar 20244,110.004,160.004,058.004,148.004,122.283,144,700
29 Feb 20244,056.004,082.004,038.004,047.004,021.913,140,900
28 Feb 20244,030.004,124.004,028.004,114.004,088.492,392,400
27 Feb 20244,102.004,110.004,046.004,051.004,025.892,625,900
26 Feb 20244,167.004,167.004,167.004,167.004,141.17426,900
22 Feb 20244,100.004,195.004,077.004,177.004,151.102,407,400
21 Feb 20244,149.004,185.004,126.004,154.004,128.251,752,700
20 Feb 20244,188.004,207.004,142.004,148.004,122.281,993,600
19 Feb 20244,113.004,218.004,082.004,175.004,149.123,513,600
16 Feb 20243,930.004,115.003,907.004,079.004,053.715,461,600
15 Feb 20244,030.004,056.003,864.003,902.003,877.816,327,600
14 Feb 20244,202.004,209.003,995.004,072.004,046.765,169,700
13 Feb 20244,400.004,499.004,225.004,272.004,245.526,510,300
09 Feb 20244,150.004,246.004,117.004,245.004,218.683,340,100
08 Feb 20244,220.004,232.004,158.004,184.004,158.062,747,100
07 Feb 20244,203.004,255.004,165.004,220.004,193.843,315,100
06 Feb 20244,274.004,340.004,215.004,258.004,231.607,137,300
05 Feb 20244,132.004,171.004,090.004,158.004,132.223,000,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...