Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Shiseido Company, Limited SSDOY

Full chart Compare
Set alert

Price alert · SSDOY

All alert types
26.51 USD +1.02 (+4.00%)

Regular-session close

26.00 Day range 26.54
13.60 52-week range 26.54
YTD
+81.58%
1 year
+54.67%

SSDOY price history

SSDOY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202626.0026.5426.0026.51+1.02+4.00%12,545
Nov 12, 202625.3425.6725.3425.49+0.26+1.03%36,700
Nov 11, 202625.1425.5124.9125.23-0.74-2.85%42,600
Nov 10, 202625.5725.9724.5525.97+1.12+4.51%100,400
Nov 9, 202624.8224.9524.4124.85+0.65+2.69%61,400
Nov 6, 202624.4924.4924.1224.20-1.34-5.25%48,000
Nov 5, 202625.4226.0625.4225.54+1.16+4.76%39,400
Nov 4, 202624.4324.4924.2124.38+0.23+0.95%57,500
Nov 3, 202623.5224.2423.5224.15-0.11-0.45%42,100
Nov 2, 202624.4824.4824.1924.26+0.15+0.62%56,900
Oct 30, 202624.2924.5424.0724.11+1.12+4.87%33,600
Oct 29, 202623.0823.4822.9522.99+0.21+0.92%56,900
Oct 28, 202622.8823.0822.7022.78-0.57-2.44%33,000
Oct 27, 202622.8123.6122.8123.35-0.67-2.79%16,900
Oct 26, 202624.0224.0623.9724.02+0.36+1.52%50,700
Oct 23, 202623.8223.8223.5423.66+0.24+1.02%45,200
Oct 22, 202621.9023.4221.9023.42+1.26+5.69%35,700
Oct 21, 202622.4022.6322.1122.16-0.70-3.06%29,100
Oct 20, 202622.1623.0121.8722.86+0.62+2.79%54,400
Oct 19, 202622.3722.3722.1722.24+0.08+0.36%42,100
Oct 16, 202621.6322.4721.6322.16+0.51+2.36%74,700
Oct 15, 202621.5121.8621.5121.65+0.46+2.17%60,500
Oct 14, 202620.7921.1920.5521.19+0.23+1.10%84,600
Oct 13, 202620.9021.6020.8620.96+0.34+1.65%69,700
Oct 12, 202620.7520.8920.5420.62-0.23-1.10%63,600
Oct 9, 202621.2721.2720.7320.85+0.12+0.58%62,600
Oct 8, 202620.5520.7420.4920.73+0.13+0.63%96,600
Oct 7, 202620.8020.8020.6020.60+0.23+1.13%150,200
Oct 6, 202620.6720.6720.3420.37-0.48-2.30%76,800
Oct 5, 202620.9821.1720.6320.850.000.00%57,600
Oct 2, 202620.8921.0520.7320.85-0.59-2.75%63,800
Oct 1, 202621.4321.5221.3121.44-0.51-2.32%69,300
Sep 30, 202622.2922.3421.9521.95+0.25+1.15%55,400
Sep 29, 202620.9522.1120.9521.70-0.79-3.51%40,100
Sep 28, 202622.6022.6222.4022.49+0.24+1.08%39,200
Sep 25, 202622.3122.5822.2122.25+0.06+0.27%33,900
Sep 24, 202621.7022.7921.7022.19-0.26-1.16%67,100
Sep 23, 202623.5623.5622.4222.45-0.34-1.49%49,700
Sep 22, 202622.7923.2822.7022.79+0.24+1.06%31,500
Sep 21, 202622.3122.7222.3122.55-0.15-0.66%34,100
Sep 18, 202622.8422.8422.5122.70+0.08+0.35%25,100
Sep 17, 202622.8622.9322.5422.62+0.51+2.31%74,400
Sep 16, 202622.6722.6722.1122.11-0.27-1.21%21,900
Sep 15, 202622.0722.4622.0722.38-0.17-0.75%51,400
Sep 14, 202622.1922.5922.1922.55+0.31+1.39%52,900
Sep 11, 202621.3822.3721.3822.24+0.80+3.73%67,000
Sep 10, 202621.8822.2221.4221.44-0.25-1.15%71,500
Sep 9, 202621.7521.9021.6421.69-0.09-0.41%40,600
Sep 8, 202621.8021.9621.7821.78-0.39-1.76%46,800
Sep 4, 202622.4122.4422.1322.17+0.22+1.00%20,000
Sep 3, 202622.1622.2421.9521.95-0.20-0.90%42,000
Sep 2, 202622.0422.2122.0422.15-0.31-1.38%34,700
Sep 1, 202622.6423.0322.4622.46-0.90-3.85%78,200
Aug 31, 202623.4323.4323.3023.36-0.19-0.81%81,200
Aug 28, 202623.9123.9123.4923.55+0.20+0.86%40,100
Aug 27, 202623.5023.8523.2523.35-0.33-1.39%64,800
Aug 26, 202623.9123.9123.5923.68+0.36+1.54%36,000
Aug 25, 202623.2623.3223.2123.32+0.16+0.69%39,300
Aug 24, 202623.1823.1823.1423.16-0.21-0.90%123,900
Aug 21, 202623.3923.6523.2623.37+0.28+1.21%48,400
Aug 20, 202623.0123.1522.9823.09+0.12+0.52%48,200
Aug 19, 202622.3222.9722.3222.97+1.45+6.74%85,800
Aug 18, 202621.8322.0021.4621.52-0.54-2.45%35,900
Aug 17, 202622.2622.3921.9422.06-0.36-1.61%71,000
Aug 14, 202622.3723.1522.3422.42-0.34-1.49%37,200

65 days, newest first. Daily bars as drawn on the SSDOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.