Other OTC - Delayed Quote USD

Shiseido Company, Limited (SSDOY)

27.49 +0.14 (+0.51%)
At close: 3:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 27.29 27.50 26.86 27.49 27.49 88,496
Apr 22, 2024 27.20 27.36 27.11 27.35 27.35 73,300
Apr 19, 2024 26.37 26.41 26.30 26.30 26.30 40,500
Apr 18, 2024 26.21 27.05 26.19 26.70 26.70 121,000
Apr 17, 2024 25.83 26.32 25.61 25.70 25.70 99,400
Apr 16, 2024 26.15 26.42 26.12 26.38 26.38 179,200
Apr 15, 2024 26.02 26.29 25.58 25.58 25.58 82,800
Apr 12, 2024 25.55 26.40 25.55 26.17 26.17 49,700
Apr 11, 2024 26.07 26.19 25.82 25.92 25.92 108,000
Apr 10, 2024 26.04 26.12 26.04 26.06 26.06 57,500
Apr 9, 2024 26.00 27.24 26.00 26.66 26.66 118,400
Apr 8, 2024 27.05 27.05 27.00 27.01 27.01 59,500
Apr 5, 2024 27.27 27.39 27.27 27.36 27.36 59,400
Apr 4, 2024 27.56 27.78 27.52 27.52 27.52 75,100
Apr 3, 2024 26.88 26.88 26.51 26.73 26.73 73,400
Apr 2, 2024 27.38 27.48 27.28 27.28 27.28 43,100
Apr 1, 2024 27.79 28.10 27.53 27.55 27.55 64,500
Mar 28, 2024 27.70 27.83 27.33 27.50 27.50 56,000
Mar 27, 2024 26.70 27.36 26.70 27.36 27.36 77,600
Mar 26, 2024 26.62 26.71 26.50 26.51 26.51 107,300
Mar 25, 2024 26.76 27.11 26.62 26.81 26.81 248,800
Mar 22, 2024 27.82 28.59 27.29 27.40 27.40 541,700
Mar 21, 2024 27.11 27.95 27.11 27.95 27.95 271,400
Mar 20, 2024 27.81 28.16 27.71 28.14 28.14 65,700
Mar 19, 2024 28.40 28.60 27.68 27.78 27.78 474,300
Mar 18, 2024 27.90 28.29 27.90 28.27 28.27 69,600
Mar 15, 2024 28.33 29.00 27.85 28.01 28.01 70,800
Mar 14, 2024 28.57 28.99 28.57 28.83 28.83 69,000
Mar 13, 2024 28.25 28.25 27.82 27.99 27.99 990,100
Mar 12, 2024 28.62 28.62 28.37 28.57 28.57 187,700
Mar 11, 2024 27.95 28.34 27.55 27.59 27.59 87,800
Mar 8, 2024 27.66 27.66 27.26 27.26 27.26 26,000
Mar 7, 2024 28.05 28.25 28.01 28.20 28.20 359,800
Mar 6, 2024 27.98 28.53 27.98 28.45 28.45 51,300
Mar 5, 2024 27.87 27.87 27.45 27.49 27.49 46,600
Mar 4, 2024 27.39 27.98 27.39 27.55 27.55 39,500
Mar 1, 2024 27.55 27.87 27.55 27.84 27.84 67,300
Feb 29, 2024 27.25 27.40 27.15 27.29 27.29 145,000
Feb 28, 2024 27.36 27.70 27.28 27.33 27.33 67,400
Feb 27, 2024 26.00 27.48 26.00 27.20 27.20 74,100
Feb 26, 2024 26.76 28.20 26.76 28.16 28.16 190,200
Feb 23, 2024 27.25 28.24 27.25 28.16 28.16 62,900
Feb 22, 2024 27.79 28.30 27.79 28.17 28.17 120,800
Feb 21, 2024 26.70 27.82 26.70 27.81 27.81 92,300
Feb 20, 2024 27.74 27.77 27.65 27.72 27.72 33,500
Feb 16, 2024 26.81 27.25 26.81 27.14 27.14 20,900
Feb 15, 2024 26.25 26.36 26.09 26.36 26.36 78,300
Feb 14, 2024 27.28 27.58 27.19 27.30 27.30 82,100
Feb 13, 2024 28.36 28.38 28.13 28.24 28.24 53,200
Feb 12, 2024 29.19 29.19 28.58 28.82 28.82 28,100
Feb 9, 2024 28.35 28.79 28.24 28.40 28.40 79,700
Feb 8, 2024 27.71 28.08 26.80 27.31 27.31 89,200
Feb 7, 2024 27.42 28.68 27.42 28.21 28.21 85,000
Feb 6, 2024 29.01 29.01 28.70 28.76 28.76 62,500
Feb 5, 2024 28.42 28.87 28.42 28.80 28.80 135,900
Feb 2, 2024 27.72 27.91 27.71 27.91 27.91 22,500
Feb 1, 2024 27.68 28.10 27.68 27.97 27.97 37,900
Jan 31, 2024 28.10 28.13 27.83 27.89 27.89 27,600
Jan 30, 2024 28.11 28.14 27.98 28.10 28.10 53,900
Jan 29, 2024 28.03 28.29 27.96 28.29 28.29 100,300
Jan 26, 2024 27.59 27.67 27.46 27.54 27.54 42,900
Jan 25, 2024 27.02 27.65 27.02 27.45 27.45 82,400
Jan 24, 2024 27.46 27.67 27.34 27.36 27.36 78,800
Jan 23, 2024 27.24 27.25 26.97 27.05 27.05 148,900
Jan 22, 2024 27.41 27.41 27.17 27.27 27.27 186,000
Jan 19, 2024 27.08 27.19 26.96 27.16 27.16 78,600
Jan 18, 2024 27.28 27.28 26.81 27.08 27.08 688,400
Jan 17, 2024 27.51 27.51 27.27 27.29 27.29 183,800
Jan 16, 2024 28.90 28.90 28.53 28.59 28.59 150,500
Jan 12, 2024 29.32 29.39 28.75 28.95 28.95 86,300
Jan 11, 2024 29.72 29.73 28.80 29.05 29.05 305,400
Jan 10, 2024 29.22 29.40 29.07 29.14 29.14 49,300
Jan 9, 2024 29.90 30.43 29.37 29.41 29.41 78,000
Jan 8, 2024 29.28 29.57 28.40 29.57 29.57 85,200
Jan 5, 2024 30.01 30.01 29.03 29.12 29.12 50,500
Jan 4, 2024 29.12 29.88 29.12 29.88 29.88 97,400
Jan 3, 2024 28.56 30.20 28.56 29.48 29.48 51,800
Jan 2, 2024 29.44 30.00 29.44 29.83 29.83 87,900
Dec 29, 2023 28.91 30.35 28.91 30.04 30.04 57,100
Dec 28, 2023 31.12 31.12 29.05 29.86 29.86 70,800
Dec 27, 2023 29.10 30.23 29.10 30.23 30.23 66,400
Dec 26, 2023 30.20 30.20 29.38 29.61 29.61 54,800
Dec 22, 2023 29.70 30.90 29.70 30.64 30.64 62,400
Dec 21, 2023 28.56 29.40 28.56 29.40 29.40 131,600
Dec 20, 2023 28.17 29.00 28.00 28.02 28.02 103,100
Dec 19, 2023 26.68 27.65 26.68 27.53 27.53 83,200
Dec 18, 2023 26.16 27.16 26.16 26.91 26.91 196,500
Dec 15, 2023 26.67 26.71 26.42 26.59 26.59 106,100
Dec 14, 2023 26.29 27.16 26.29 27.05 27.05 107,800
Dec 13, 2023 25.44 26.94 25.44 26.56 26.56 96,200
Dec 12, 2023 26.92 26.92 25.86 26.03 26.03 132,200
Dec 11, 2023 25.49 26.31 25.49 26.30 26.30 577,900
Dec 8, 2023 25.85 26.32 25.85 26.17 26.17 148,100
Dec 7, 2023 25.76 26.92 25.76 26.68 26.68 122,800
Dec 6, 2023 27.17 27.65 27.05 27.05 27.05 119,800
Dec 5, 2023 27.35 27.72 27.35 27.42 27.42 147,300
Dec 4, 2023 26.30 27.40 26.30 27.19 27.19 141,100
Dec 1, 2023 26.26 26.87 26.00 26.77 26.77 168,600
Nov 30, 2023 26.38 26.81 26.38 26.71 26.71 149,400
Nov 29, 2023 28.34 28.70 28.00 28.00 28.00 86,300
Nov 28, 2023 27.86 28.31 27.81 28.31 28.31 105,700
Nov 27, 2023 29.26 29.26 28.78 28.86 28.86 89,800
Nov 24, 2023 29.97 29.97 28.35 28.92 28.92 28,700
Nov 22, 2023 28.99 29.24 28.86 28.90 28.90 51,400
Nov 21, 2023 28.60 29.37 28.60 29.04 29.04 97,500
Nov 20, 2023 28.99 29.18 28.97 29.12 29.12 113,700
Nov 17, 2023 27.50 28.41 27.50 28.39 28.39 44,200
Nov 16, 2023 29.85 29.85 28.51 28.89 28.89 92,200
Nov 15, 2023 29.55 29.84 29.45 29.48 29.48 91,000
Nov 14, 2023 29.27 29.27 28.62 28.94 28.94 159,700
Nov 13, 2023 27.17 28.30 27.17 27.79 27.79 161,000
Nov 10, 2023 31.06 31.06 29.48 29.53 29.53 173,600
Nov 9, 2023 32.28 32.39 31.48 32.08 32.08 89,300
Nov 8, 2023 32.15 32.29 32.03 32.12 32.12 131,500
Nov 7, 2023 31.50 32.24 31.50 32.17 32.17 117,800
Nov 6, 2023 32.07 32.30 31.94 31.95 31.95 75,400
Nov 3, 2023 31.45 32.53 31.45 32.34 32.34 85,000
Nov 2, 2023 31.39 31.72 31.38 31.61 31.61 91,500
Nov 1, 2023 31.30 31.60 30.88 31.44 31.44 115,200
Oct 31, 2023 31.20 32.05 31.20 31.76 31.76 271,900
Oct 30, 2023 33.19 33.19 31.70 32.18 32.18 123,200
Oct 27, 2023 31.90 33.00 31.90 32.63 32.63 113,600
Oct 26, 2023 31.98 33.01 31.98 32.78 32.78 93,900
Oct 25, 2023 33.00 33.20 32.82 32.92 32.92 62,800
Oct 24, 2023 33.87 34.38 33.43 33.62 33.62 232,200
Oct 23, 2023 32.28 32.58 32.18 32.42 32.42 90,200
Oct 20, 2023 31.46 31.46 30.96 31.23 31.23 70,200
Oct 19, 2023 32.16 32.24 31.51 31.58 31.58 148,500
Oct 18, 2023 32.28 32.35 32.05 32.05 32.05 49,400
Oct 17, 2023 32.89 33.30 32.60 32.69 32.69 126,900
Oct 16, 2023 32.00 32.71 32.00 32.60 32.60 207,100
Oct 13, 2023 33.50 33.50 33.06 33.08 33.08 61,900
Oct 12, 2023 34.00 34.03 33.63 33.68 33.68 68,500
Oct 11, 2023 34.00 34.33 34.00 34.11 34.11 40,300
Oct 10, 2023 35.63 35.63 34.45 34.45 34.45 189,000
Oct 9, 2023 35.30 35.75 34.86 35.19 35.19 56,900
Oct 6, 2023 34.77 35.15 34.69 35.04 35.04 47,300
Oct 5, 2023 36.87 36.87 34.62 35.75 35.75 51,700
Oct 4, 2023 35.50 35.50 35.25 35.47 35.47 63,600
Oct 3, 2023 34.34 34.43 34.20 34.21 34.21 75,600
Oct 2, 2023 35.23 35.44 34.62 34.71 34.71 51,600
Sep 29, 2023 35.08 35.32 35.02 35.19 35.19 25,200
Sep 28, 2023 35.17 35.39 35.17 35.37 35.37 48,300
Sep 27, 2023 35.95 35.99 35.59 35.70 35.70 45,200
Sep 26, 2023 36.00 36.01 35.75 35.75 35.75 59,800
Sep 25, 2023 36.15 36.26 36.09 36.19 36.19 49,400
Sep 22, 2023 36.49 36.64 36.32 36.33 36.33 57,100
Sep 21, 2023 37.19 37.35 37.10 37.10 37.10 26,500
Sep 20, 2023 37.72 38.20 37.72 37.80 37.80 27,100
Sep 19, 2023 37.87 38.59 37.87 38.44 38.44 61,800
Sep 18, 2023 37.92 38.31 37.92 38.22 38.22 35,300
Sep 15, 2023 38.03 38.46 38.03 38.14 38.14 141,400
Sep 14, 2023 37.55 38.77 37.55 38.67 38.67 24,100
Sep 13, 2023 38.52 38.52 38.27 38.29 38.29 22,600
Sep 12, 2023 38.41 38.53 38.33 38.40 38.40 58,100
Sep 11, 2023 38.66 38.81 38.58 38.69 38.69 63,100
Sep 8, 2023 37.15 38.42 37.15 38.27 38.27 34,900
Sep 7, 2023 39.98 39.98 39.34 39.37 39.37 91,300
Sep 6, 2023 40.59 40.61 40.21 40.21 40.21 55,400
Sep 5, 2023 40.70 40.70 40.52 40.53 40.53 24,000
Sep 1, 2023 41.06 41.14 40.69 40.70 40.70 19,000
Aug 31, 2023 40.63 40.64 40.44 40.60 40.60 29,200
Aug 30, 2023 40.28 40.42 40.13 40.27 40.27 29,000
Aug 29, 2023 40.35 41.64 40.35 41.07 41.07 40,300
Aug 28, 2023 40.10 40.50 39.72 40.06 40.06 51,500
Aug 25, 2023 41.06 41.31 40.79 40.94 40.94 44,700
Aug 24, 2023 42.46 42.46 40.71 40.91 40.91 44,700
Aug 23, 2023 42.64 42.64 41.48 42.01 42.01 30,000
Aug 22, 2023 40.66 41.56 40.66 41.04 41.04 60,900
Aug 21, 2023 40.15 41.27 40.15 41.27 41.27 44,200
Aug 18, 2023 41.39 41.71 41.26 41.45 41.45 102,900
Aug 17, 2023 43.19 43.19 42.17 42.28 42.28 27,400
Aug 16, 2023 44.90 44.90 43.59 43.61 43.61 25,100
Aug 15, 2023 43.68 43.92 43.68 43.79 43.79 58,000
Aug 14, 2023 45.76 45.76 44.32 44.54 44.54 23,500
Aug 11, 2023 45.19 45.19 44.70 44.74 44.74 15,700
Aug 10, 2023 46.00 46.00 44.75 44.90 44.90 72,700
Aug 9, 2023 44.61 44.93 44.51 44.88 44.88 44,800
Aug 8, 2023 44.20 45.63 43.82 45.51 45.51 56,200
Aug 7, 2023 43.68 43.93 43.44 43.47 43.47 19,800
Aug 4, 2023 43.97 43.97 42.14 42.37 42.37 21,800
Aug 3, 2023 40.65 41.76 40.65 41.67 41.67 26,600
Aug 2, 2023 43.04 43.04 41.83 41.96 41.96 41,800
Aug 1, 2023 42.46 42.61 42.24 42.32 42.32 31,500
Jul 31, 2023 43.93 44.10 43.85 44.00 44.00 16,200
Jul 28, 2023 44.50 44.50 44.09 44.09 44.09 33,900
Jul 27, 2023 44.59 44.65 44.03 44.25 44.25 24,900
Jul 26, 2023 43.76 44.25 43.67 43.97 43.97 15,900
Jul 25, 2023 43.55 43.68 43.42 43.57 43.57 19,100
Jul 24, 2023 44.76 44.76 44.26 44.33 44.33 15,100
Jul 21, 2023 44.01 44.55 43.39 44.26 44.26 20,600
Jul 20, 2023 45.42 45.42 44.09 44.09 44.09 16,100
Jul 19, 2023 44.79 45.16 44.30 45.04 45.04 15,500
Jul 18, 2023 45.13 45.27 44.96 45.27 45.27 20,900
Jul 17, 2023 45.31 45.35 45.03 45.27 45.27 49,400
Jul 14, 2023 45.43 45.72 45.43 45.58 45.58 15,700
Jul 13, 2023 46.32 46.57 46.28 46.47 46.47 11,500
Jul 12, 2023 45.71 46.02 45.67 45.85 45.85 19,600
Jul 11, 2023 45.51 45.56 45.28 45.52 45.52 35,900
Jul 10, 2023 44.63 44.70 44.41 44.70 44.70 18,700
Jul 7, 2023 43.89 44.56 43.89 44.43 44.43 22,600
Jul 6, 2023 43.81 43.89 43.58 43.89 43.89 20,900
Jul 5, 2023 43.46 44.48 43.46 44.43 44.43 20,400
Jul 3, 2023 45.10 45.34 45.10 45.24 45.24 7,900
Jun 30, 2023 45.27 45.50 45.19 45.50 45.50 45,400
Jun 29, 2023 45.38 45.76 45.38 45.43 45.43 46,400
Jun 28, 2023 45.61 45.81 45.56 45.73 45.73 10,200
Jun 27, 2023 45.71 45.84 45.57 45.82 45.82 31,500
Jun 26, 2023 46.41 46.41 46.15 46.31 46.31 15,500
Jun 23, 2023 46.26 46.26 45.97 46.03 46.03 15,100
Jun 22, 2023 47.16 47.58 47.16 47.27 47.27 15,500
Jun 21, 2023 49.25 49.91 49.25 49.82 49.82 11,600
Jun 20, 2023 49.50 49.50 48.91 49.20 49.20 23,800
Jun 16, 2023 50.49 50.57 50.06 50.10 50.10 11,000
Jun 15, 2023 47.73 48.33 47.73 48.32 48.32 15,400
Jun 14, 2023 48.63 48.78 48.23 48.46 48.46 10,800
Jun 13, 2023 47.72 48.36 47.72 48.00 48.00 35,700
Jun 12, 2023 46.59 48.28 46.59 48.28 48.28 14,800
Jun 9, 2023 47.30 47.47 47.18 47.32 47.32 13,400
Jun 8, 2023 46.40 46.77 46.23 46.66 46.66 12,900
Jun 7, 2023 47.94 47.94 46.14 46.14 46.14 11,800
Jun 6, 2023 46.79 48.61 46.79 47.15 47.15 12,500
Jun 5, 2023 46.60 46.62 46.34 46.50 46.50 16,000
Jun 2, 2023 46.23 46.23 45.92 45.99 45.99 13,100
Jun 1, 2023 45.18 45.39 45.03 45.36 45.36 17,200
May 31, 2023 45.57 45.57 44.57 45.50 45.50 21,600
May 30, 2023 46.16 46.51 46.09 46.21 46.21 14,800
May 26, 2023 47.57 47.66 47.37 47.50 47.50 13,900
May 25, 2023 46.43 46.43 46.04 46.28 46.28 12,000
May 24, 2023 47.15 47.15 46.48 46.48 46.48 17,400
May 23, 2023 49.65 49.78 49.18 49.34 49.34 31,900
May 22, 2023 49.68 50.37 49.68 50.31 50.31 21,300
May 19, 2023 49.18 49.84 49.18 49.74 49.74 16,300
May 18, 2023 48.99 49.90 48.58 49.84 49.84 15,200
May 17, 2023 49.89 50.04 49.85 49.93 49.93 7,300
May 16, 2023 49.53 50.45 49.53 50.07 50.07 12,400
May 15, 2023 50.64 51.07 50.64 50.98 50.98 15,000
May 12, 2023 49.79 50.10 49.69 50.05 50.05 11,700
May 11, 2023 48.53 48.53 48.37 48.47 48.47 11,000
May 10, 2023 49.04 49.04 48.74 48.95 48.95 18,600
May 9, 2023 49.90 49.90 49.17 49.27 49.27 9,900
May 8, 2023 48.68 48.72 48.53 48.65 48.65 32,800
May 5, 2023 50.50 50.76 50.30 50.43 50.43 49,100
May 4, 2023 49.99 50.32 49.99 50.19 50.19 26,700
May 3, 2023 50.19 50.36 49.69 49.90 49.90 49,000
May 2, 2023 50.06 50.16 49.89 50.16 50.16 13,800
May 1, 2023 50.61 50.66 50.49 50.61 50.61 10,300
Apr 28, 2023 50.11 50.30 50.11 50.30 50.30 13,100
Apr 27, 2023 51.07 51.07 50.21 50.54 50.54 8,800
Apr 26, 2023 50.48 50.48 50.19 50.30 50.30 6,300
Apr 25, 2023 50.39 50.46 50.13 50.16 50.16 21,000
Apr 24, 2023 50.81 50.98 50.60 50.98 50.98 34,900

Related Tickers

KSRYY KOSÉ Corporation
10.24
-0.11%
 
KAOOY Kao Corporation
8.26
-0.48%
 
LRLCY L'Oréal S.A.
94.40
+0.14%
 
BDRFF Beiersdorf Aktiengesellschaft
149.58
+3.09%
 
BDRFY Beiersdorf Aktiengesellschaft
29.54
+1.34%
 
HENOY Henkel AG & Co. KGaA
19.32
+0.35%
 
HENKY Henkel AG & Co. KGaA
17.41
+0.60%
 
RBGLY Reckitt Benckiser Group plc
10.77
+1.65%
 
COTY Coty Inc.
11.69
+3.63%
 
EPC Edgewell Personal Care Company
37.71
+2.36%