Tokyo - Delayed Quote • JPY
Shiseido Company, Limited (4911.T)
At close: April 26 at 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4,171.00 | 4,207.00 | 4,132.00 | 4,196.00 | 4,196.00 | 2,083,700 |
| Apr 25, 2024 | 4,272.00 | 4,299.00 | 4,182.00 | 4,217.00 | 4,217.00 | 2,167,100 |
| Apr 24, 2024 | 4,235.00 | 4,267.00 | 4,206.00 | 4,267.00 | 4,267.00 | 3,020,000 |
| Apr 23, 2024 | 4,220.00 | 4,242.00 | 4,175.00 | 4,242.00 | 4,242.00 | 1,736,800 |
| Apr 22, 2024 | 4,127.00 | 4,232.00 | 4,100.00 | 4,229.00 | 4,229.00 | 3,208,900 |
| Apr 19, 2024 | 4,199.00 | 4,218.00 | 4,033.00 | 4,057.00 | 4,057.00 | 4,581,700 |
| Apr 18, 2024 | 4,006.00 | 4,095.00 | 3,997.00 | 4,059.00 | 4,059.00 | 2,157,900 |
| Apr 17, 2024 | 4,045.00 | 4,049.00 | 3,962.00 | 3,971.00 | 3,971.00 | 2,407,800 |
| Apr 16, 2024 | 3,975.00 | 4,067.00 | 3,966.00 | 4,046.00 | 4,046.00 | 2,814,200 |
| Apr 15, 2024 | 4,009.00 | 4,015.00 | 3,943.00 | 3,979.00 | 3,979.00 | 2,510,900 |
| Apr 12, 2024 | 4,000.00 | 4,068.00 | 3,980.00 | 4,058.00 | 4,058.00 | 2,431,500 |
| Apr 11, 2024 | 3,980.00 | 3,984.00 | 3,926.00 | 3,968.00 | 3,968.00 | 2,832,100 |
| Apr 10, 2024 | 4,080.00 | 4,124.00 | 4,010.00 | 4,010.00 | 4,010.00 | 2,757,300 |
| Apr 9, 2024 | 4,113.00 | 4,134.00 | 4,066.00 | 4,087.00 | 4,087.00 | 1,499,200 |
| Apr 8, 2024 | 4,140.00 | 4,154.00 | 4,062.00 | 4,093.00 | 4,093.00 | 2,586,400 |
| Apr 5, 2024 | 4,211.00 | 4,264.00 | 4,128.00 | 4,141.00 | 4,141.00 | 3,066,600 |
| Apr 4, 2024 | 4,096.00 | 4,268.00 | 4,094.00 | 4,209.00 | 4,209.00 | 3,482,000 |
| Apr 3, 2024 | 4,133.00 | 4,158.00 | 4,096.00 | 4,097.00 | 4,097.00 | 1,951,700 |
| Apr 2, 2024 | 4,161.00 | 4,185.00 | 4,132.00 | 4,173.00 | 4,173.00 | 1,962,700 |
| Apr 1, 2024 | 4,150.00 | 4,220.00 | 4,130.00 | 4,174.00 | 4,174.00 | 2,530,500 |
| Mar 29, 2024 | 4,121.00 | 4,179.00 | 4,102.00 | 4,104.00 | 4,104.00 | 1,180,000 |
| Mar 28, 2024 | 4,139.00 | 4,245.00 | 4,121.00 | 4,130.00 | 4,130.00 | 3,656,700 |
| Mar 27, 2024 | 4,050.00 | 4,124.00 | 4,040.00 | 4,098.00 | 4,098.00 | 2,906,700 |
| Mar 26, 2024 | 4,048.00 | 4,073.00 | 4,012.00 | 4,018.00 | 4,018.00 | 2,792,900 |
| Mar 25, 2024 | 4,158.00 | 4,163.00 | 4,082.00 | 4,086.00 | 4,086.00 | 3,770,800 |
| Mar 22, 2024 | 4,197.00 | 4,257.00 | 4,162.00 | 4,216.00 | 4,216.00 | 2,372,900 |
| Mar 21, 2024 | 4,232.00 | 4,250.00 | 4,187.00 | 4,210.00 | 4,210.00 | 2,632,200 |
| Mar 19, 2024 | 4,218.00 | 4,255.00 | 4,203.00 | 4,237.00 | 4,237.00 | 2,298,500 |
| Mar 18, 2024 | 4,183.00 | 4,260.00 | 4,151.00 | 4,223.00 | 4,223.00 | 2,616,900 |
| Mar 15, 2024 | 4,209.00 | 4,215.00 | 4,102.00 | 4,177.00 | 4,177.00 | 3,608,500 |
| Mar 14, 2024 | 4,099.00 | 4,280.00 | 4,094.00 | 4,279.00 | 4,279.00 | 3,805,700 |
| Mar 13, 2024 | 4,152.00 | 4,229.00 | 4,134.00 | 4,140.00 | 4,140.00 | 2,941,700 |
| Mar 12, 2024 | 4,078.00 | 4,218.00 | 4,005.00 | 4,218.00 | 4,218.00 | 3,634,500 |
| Mar 11, 2024 | 4,033.00 | 4,090.00 | 4,022.00 | 4,070.00 | 4,070.00 | 2,158,300 |
| Mar 8, 2024 | 4,183.00 | 4,226.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,183,600 |
| Mar 7, 2024 | 4,213.00 | 4,234.00 | 4,132.00 | 4,135.00 | 4,135.00 | 3,087,400 |
| Mar 6, 2024 | 4,121.00 | 4,214.00 | 4,115.00 | 4,213.00 | 4,213.00 | 3,294,500 |
| Mar 5, 2024 | 4,147.00 | 4,170.00 | 4,107.00 | 4,125.00 | 4,125.00 | 2,185,000 |
| Mar 4, 2024 | 4,172.00 | 4,258.00 | 4,108.00 | 4,135.00 | 4,135.00 | 3,128,500 |
| Mar 1, 2024 | 4,110.00 | 4,160.00 | 4,058.00 | 4,148.00 | 4,148.00 | 3,144,700 |
| Feb 29, 2024 | 4,056.00 | 4,082.00 | 4,038.00 | 4,047.00 | 4,047.00 | 3,140,900 |
| Feb 28, 2024 | 4,030.00 | 4,124.00 | 4,028.00 | 4,114.00 | 4,114.00 | 2,392,400 |
| Feb 27, 2024 | 4,102.00 | 4,110.00 | 4,046.00 | 4,051.00 | 4,051.00 | 2,625,900 |
| Feb 26, 2024 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 426,900 |
| Feb 22, 2024 | 4,100.00 | 4,195.00 | 4,077.00 | 4,177.00 | 4,177.00 | 2,407,400 |
| Feb 21, 2024 | 4,149.00 | 4,185.00 | 4,126.00 | 4,154.00 | 4,154.00 | 1,752,700 |
| Feb 20, 2024 | 4,188.00 | 4,207.00 | 4,142.00 | 4,148.00 | 4,148.00 | 1,993,600 |
| Feb 19, 2024 | 4,113.00 | 4,218.00 | 4,082.00 | 4,175.00 | 4,175.00 | 3,513,600 |
| Feb 16, 2024 | 3,930.00 | 4,115.00 | 3,907.00 | 4,079.00 | 4,079.00 | 5,461,600 |
| Feb 15, 2024 | 4,030.00 | 4,056.00 | 3,864.00 | 3,902.00 | 3,902.00 | 6,327,600 |
| Feb 14, 2024 | 4,202.00 | 4,209.00 | 3,995.00 | 4,072.00 | 4,072.00 | 5,169,700 |
| Feb 13, 2024 | 4,400.00 | 4,499.00 | 4,225.00 | 4,272.00 | 4,272.00 | 6,510,300 |
| Feb 9, 2024 | 4,150.00 | 4,246.00 | 4,117.00 | 4,245.00 | 4,245.00 | 3,340,100 |
| Feb 8, 2024 | 4,220.00 | 4,232.00 | 4,158.00 | 4,184.00 | 4,184.00 | 2,747,100 |
| Feb 7, 2024 | 4,203.00 | 4,255.00 | 4,165.00 | 4,220.00 | 4,220.00 | 3,315,100 |
| Feb 6, 2024 | 4,274.00 | 4,340.00 | 4,215.00 | 4,258.00 | 4,258.00 | 7,137,300 |
| Feb 5, 2024 | 4,132.00 | 4,171.00 | 4,090.00 | 4,158.00 | 4,158.00 | 3,000,600 |
| Feb 2, 2024 | 4,100.00 | 4,152.00 | 4,087.00 | 4,117.00 | 4,117.00 | 1,969,600 |
| Feb 1, 2024 | 4,094.00 | 4,111.00 | 4,053.00 | 4,096.00 | 4,096.00 | 1,739,200 |
| Jan 31, 2024 | 4,113.00 | 4,137.00 | 4,096.00 | 4,130.00 | 4,130.00 | 1,878,100 |
| Jan 30, 2024 | 4,164.00 | 4,209.00 | 4,125.00 | 4,141.00 | 4,141.00 | 2,495,000 |
| Jan 29, 2024 | 4,052.00 | 4,139.00 | 4,018.00 | 4,138.00 | 4,138.00 | 2,761,300 |
| Jan 26, 2024 | 4,041.00 | 4,108.00 | 4,025.00 | 4,049.00 | 4,049.00 | 2,620,900 |
| Jan 25, 2024 | 3,999.00 | 4,042.00 | 3,959.00 | 4,009.00 | 4,009.00 | 2,947,700 |
| Jan 24, 2024 | 4,072.00 | 4,086.00 | 4,030.00 | 4,055.00 | 4,055.00 | 2,092,200 |
| Jan 23, 2024 | 4,016.00 | 4,064.00 | 3,996.00 | 4,005.00 | 4,005.00 | 2,082,700 |
| Jan 22, 2024 | 3,999.00 | 4,028.00 | 3,965.00 | 4,016.00 | 4,016.00 | 3,050,700 |
| Jan 19, 2024 | 3,980.00 | 4,054.00 | 3,961.00 | 3,991.00 | 3,991.00 | 3,892,000 |
| Jan 18, 2024 | 4,022.00 | 4,024.00 | 3,945.00 | 3,956.00 | 3,956.00 | 4,860,700 |
| Jan 17, 2024 | 4,213.00 | 4,221.00 | 4,073.00 | 4,073.00 | 4,073.00 | 4,263,600 |
| Jan 16, 2024 | 4,148.00 | 4,230.00 | 4,138.00 | 4,203.00 | 4,203.00 | 3,380,100 |
| Jan 15, 2024 | 4,164.00 | 4,165.00 | 4,092.00 | 4,097.00 | 4,097.00 | 1,134,300 |
| Jan 12, 2024 | 4,249.00 | 4,249.00 | 4,150.00 | 4,221.00 | 4,221.00 | 3,758,000 |
| Jan 11, 2024 | 4,250.00 | 4,250.00 | 4,145.00 | 4,199.00 | 4,199.00 | 3,288,500 |
| Jan 10, 2024 | 4,231.00 | 4,234.00 | 4,195.00 | 4,212.00 | 4,212.00 | 2,483,000 |
| Jan 9, 2024 | 4,236.00 | 4,257.00 | 4,165.00 | 4,230.00 | 4,230.00 | 2,608,700 |
| Jan 5, 2024 | 4,299.00 | 4,299.00 | 4,198.00 | 4,212.00 | 4,212.00 | 2,918,900 |
| Jan 4, 2024 | 4,191.00 | 4,314.00 | 4,164.00 | 4,306.00 | 4,306.00 | 2,814,900 |
| Dec 29, 2023 | 4,242.00 | 4,259.00 | 4,205.00 | 4,252.00 | 4,252.00 | 2,266,000 |
| Dec 28, 2023 | 30.00 Dividend | |||||
| Dec 28, 2023 | 4,236.00 | 4,274.00 | 4,196.00 | 4,242.00 | 4,242.00 | 2,179,600 |
| Dec 27, 2023 | 4,201.00 | 4,320.00 | 4,198.00 | 4,300.00 | 4,270.00 | 3,225,300 |
| Dec 26, 2023 | 4,210.00 | 4,270.00 | 4,180.00 | 4,207.00 | 4,177.65 | 2,798,800 |
| Dec 25, 2023 | 4,402.00 | 4,428.00 | 4,192.00 | 4,209.00 | 4,179.63 | 5,940,500 |
| Dec 22, 2023 | 4,209.00 | 4,378.00 | 4,207.00 | 4,349.00 | 4,318.66 | 9,524,500 |
| Dec 21, 2023 | 4,088.00 | 4,236.00 | 4,061.00 | 4,169.00 | 4,139.91 | 6,613,700 |
| Dec 20, 2023 | 4,009.00 | 4,102.00 | 3,995.00 | 4,073.00 | 4,044.58 | 5,015,500 |
| Dec 19, 2023 | 3,900.00 | 3,944.00 | 3,874.00 | 3,944.00 | 3,916.48 | 2,503,700 |
| Dec 18, 2023 | 3,795.00 | 3,869.00 | 3,771.00 | 3,858.00 | 3,831.08 | 2,887,000 |
| Dec 15, 2023 | 3,802.00 | 3,833.00 | 3,757.00 | 3,809.00 | 3,782.43 | 3,342,500 |
| Dec 14, 2023 | 3,820.00 | 3,885.00 | 3,813.00 | 3,851.00 | 3,824.13 | 2,633,600 |
| Dec 13, 2023 | 3,830.00 | 3,865.00 | 3,788.00 | 3,820.00 | 3,793.35 | 2,482,200 |
| Dec 12, 2023 | 3,861.00 | 3,865.00 | 3,769.00 | 3,791.00 | 3,764.55 | 2,679,800 |
| Dec 11, 2023 | 3,817.00 | 3,867.00 | 3,796.00 | 3,835.00 | 3,808.24 | 2,369,200 |
| Dec 8, 2023 | 3,807.00 | 3,835.00 | 3,740.00 | 3,791.00 | 3,764.55 | 6,318,600 |
| Dec 7, 2023 | 4,001.00 | 4,010.00 | 3,875.00 | 3,877.00 | 3,849.95 | 4,784,400 |
| Dec 6, 2023 | 4,011.00 | 4,044.00 | 3,998.00 | 4,011.00 | 3,983.02 | 3,258,200 |
| Dec 5, 2023 | 4,011.00 | 4,078.00 | 3,995.00 | 4,051.00 | 4,022.74 | 3,989,700 |
| Dec 4, 2023 | 3,939.00 | 4,021.00 | 3,925.00 | 4,008.00 | 3,980.04 | 3,686,900 |
| Dec 1, 2023 | 4,017.00 | 4,017.00 | 3,932.00 | 3,940.00 | 3,912.51 | 4,979,800 |
| Nov 30, 2023 | 4,108.00 | 4,119.00 | 3,951.00 | 3,966.00 | 3,938.33 | 10,065,600 |
| Nov 29, 2023 | 4,165.00 | 4,237.00 | 4,161.00 | 4,178.00 | 4,148.85 | 3,084,000 |
| Nov 28, 2023 | 4,269.00 | 4,281.00 | 4,163.00 | 4,186.00 | 4,156.80 | 4,488,400 |
| Nov 27, 2023 | 4,334.00 | 4,349.00 | 4,271.00 | 4,282.00 | 4,252.13 | 2,852,900 |
| Nov 24, 2023 | 4,344.00 | 4,361.00 | 4,301.00 | 4,335.00 | 4,304.76 | 2,561,400 |
| Nov 22, 2023 | 4,375.00 | 4,404.00 | 4,342.00 | 4,368.00 | 4,337.53 | 2,184,100 |
| Nov 21, 2023 | 4,323.00 | 4,350.00 | 4,270.00 | 4,340.00 | 4,309.72 | 2,351,700 |
| Nov 20, 2023 | 4,258.00 | 4,354.00 | 4,258.00 | 4,320.00 | 4,289.86 | 2,867,000 |
| Nov 17, 2023 | 4,365.00 | 4,375.00 | 4,220.00 | 4,255.00 | 4,225.31 | 5,180,300 |
| Nov 16, 2023 | 4,534.00 | 4,535.00 | 4,352.00 | 4,352.00 | 4,321.64 | 4,332,400 |
| Nov 15, 2023 | 4,395.00 | 4,485.00 | 4,356.00 | 4,480.00 | 4,448.74 | 5,083,900 |
| Nov 14, 2023 | 4,250.00 | 4,348.00 | 4,225.00 | 4,298.00 | 4,268.01 | 7,638,700 |
| Nov 13, 2023 | 4,465.00 | 4,466.00 | 4,185.00 | 4,185.00 | 4,155.80 | 11,911,000 |
| Nov 10, 2023 | 4,900.00 | 4,930.00 | 4,864.00 | 4,885.00 | 4,850.92 | 2,266,500 |
| Nov 9, 2023 | 4,861.00 | 4,893.00 | 4,813.00 | 4,891.00 | 4,856.88 | 2,296,600 |
| Nov 8, 2023 | 4,865.00 | 4,884.00 | 4,804.00 | 4,858.00 | 4,824.11 | 2,010,500 |
| Nov 7, 2023 | 4,912.00 | 4,925.00 | 4,757.00 | 4,847.00 | 4,813.18 | 3,050,400 |
| Nov 6, 2023 | 4,753.00 | 4,870.00 | 4,728.00 | 4,821.00 | 4,787.37 | 4,047,500 |
| Nov 2, 2023 | 4,764.00 | 4,780.00 | 4,620.00 | 4,708.00 | 4,675.15 | 5,491,700 |
| Nov 1, 2023 | 4,842.00 | 4,889.00 | 4,773.00 | 4,889.00 | 4,854.89 | 2,466,100 |
| Oct 31, 2023 | 4,800.00 | 4,811.00 | 4,691.00 | 4,762.00 | 4,728.78 | 3,118,200 |
| Oct 30, 2023 | 4,860.00 | 4,866.00 | 4,758.00 | 4,820.00 | 4,786.37 | 2,479,200 |
| Oct 27, 2023 | 4,900.00 | 4,972.00 | 4,866.00 | 4,956.00 | 4,921.42 | 1,759,200 |
| Oct 26, 2023 | 4,916.00 | 4,968.00 | 4,891.00 | 4,932.00 | 4,897.59 | 2,053,200 |
| Oct 25, 2023 | 5,089.00 | 5,099.00 | 4,971.00 | 4,986.00 | 4,951.21 | 2,584,100 |
| Oct 24, 2023 | 4,877.00 | 5,039.00 | 4,870.00 | 5,030.00 | 4,994.91 | 3,913,500 |
| Oct 23, 2023 | 4,730.00 | 4,936.00 | 4,717.00 | 4,866.00 | 4,832.05 | 4,197,300 |
| Oct 20, 2023 | 4,770.00 | 4,770.00 | 4,664.00 | 4,711.00 | 4,678.13 | 2,525,700 |
| Oct 19, 2023 | 4,820.00 | 4,896.00 | 4,793.00 | 4,800.00 | 4,766.51 | 2,237,400 |
| Oct 18, 2023 | 4,940.00 | 4,940.00 | 4,808.00 | 4,853.00 | 4,819.14 | 1,970,000 |
| Oct 17, 2023 | 4,883.00 | 4,931.00 | 4,865.00 | 4,903.00 | 4,868.79 | 1,984,100 |
| Oct 16, 2023 | 4,991.00 | 4,996.00 | 4,838.00 | 4,838.00 | 4,804.25 | 3,250,100 |
| Oct 13, 2023 | 5,050.00 | 5,054.00 | 4,964.00 | 5,006.00 | 4,971.07 | 2,681,700 |
| Oct 12, 2023 | 5,088.00 | 5,134.00 | 5,051.00 | 5,106.00 | 5,070.38 | 2,252,800 |
| Oct 11, 2023 | 5,157.00 | 5,163.00 | 5,082.00 | 5,116.00 | 5,080.31 | 2,607,700 |
| Oct 10, 2023 | 5,145.00 | 5,192.00 | 5,076.00 | 5,157.00 | 5,121.02 | 2,476,800 |
| Oct 6, 2023 | 5,331.00 | 5,335.00 | 5,196.00 | 5,197.00 | 5,160.74 | 2,186,800 |
| Oct 5, 2023 | 5,260.00 | 5,336.00 | 5,182.00 | 5,322.00 | 5,284.87 | 2,365,300 |
| Oct 4, 2023 | 5,110.00 | 5,390.00 | 5,104.00 | 5,277.00 | 5,240.18 | 3,971,900 |
| Oct 3, 2023 | 5,259.00 | 5,259.00 | 5,148.00 | 5,162.00 | 5,125.99 | 2,458,300 |
| Oct 2, 2023 | 5,295.00 | 5,348.00 | 5,223.00 | 5,223.00 | 5,186.56 | 2,467,700 |
| Sep 29, 2023 | 5,290.00 | 5,309.00 | 5,233.00 | 5,250.00 | 5,213.37 | 2,979,500 |
| Sep 28, 2023 | 5,269.00 | 5,298.00 | 5,210.00 | 5,267.00 | 5,230.25 | 2,755,600 |
| Sep 27, 2023 | 5,330.00 | 5,371.00 | 5,320.00 | 5,366.00 | 5,328.56 | 2,543,000 |
| Sep 26, 2023 | 5,405.00 | 5,418.00 | 5,365.00 | 5,371.00 | 5,333.53 | 1,825,800 |
| Sep 25, 2023 | 5,373.00 | 5,422.00 | 5,328.00 | 5,405.00 | 5,367.29 | 2,264,600 |
| Sep 22, 2023 | 5,480.00 | 5,490.00 | 5,383.00 | 5,391.00 | 5,353.39 | 2,654,700 |
| Sep 21, 2023 | 5,583.00 | 5,585.00 | 5,515.00 | 5,528.00 | 5,489.43 | 1,728,900 |
| Sep 20, 2023 | 5,660.00 | 5,678.00 | 5,592.00 | 5,605.00 | 5,565.90 | 1,844,000 |
| Sep 19, 2023 | 5,673.00 | 5,724.00 | 5,666.00 | 5,702.00 | 5,662.22 | 1,364,300 |
| Sep 15, 2023 | 5,652.00 | 5,720.00 | 5,608.00 | 5,693.00 | 5,653.28 | 2,386,900 |
| Sep 14, 2023 | 5,675.00 | 5,725.00 | 5,652.00 | 5,679.00 | 5,639.38 | 1,720,900 |
| Sep 13, 2023 | 5,660.00 | 5,667.00 | 5,616.00 | 5,638.00 | 5,598.67 | 1,182,600 |
| Sep 12, 2023 | 5,651.00 | 5,669.00 | 5,617.00 | 5,658.00 | 5,618.53 | 1,431,800 |
| Sep 11, 2023 | 5,690.00 | 5,705.00 | 5,600.00 | 5,650.00 | 5,610.58 | 1,672,400 |
| Sep 8, 2023 | 5,751.00 | 5,789.00 | 5,617.00 | 5,635.00 | 5,595.69 | 3,705,900 |
| Sep 7, 2023 | 5,921.00 | 5,932.00 | 5,819.00 | 5,820.00 | 5,779.40 | 1,869,500 |
| Sep 6, 2023 | 5,963.00 | 5,984.00 | 5,940.00 | 5,970.00 | 5,928.35 | 1,219,900 |
| Sep 5, 2023 | 5,941.00 | 5,996.00 | 5,935.00 | 5,971.00 | 5,929.34 | 1,212,900 |
| Sep 4, 2023 | 5,981.00 | 5,986.00 | 5,942.00 | 5,955.00 | 5,913.45 | 1,636,500 |
| Sep 1, 2023 | 5,935.00 | 5,956.00 | 5,886.00 | 5,937.00 | 5,895.58 | 1,124,400 |
| Aug 31, 2023 | 5,849.00 | 5,916.00 | 5,842.00 | 5,916.00 | 5,874.73 | 1,944,700 |
| Aug 30, 2023 | 5,916.00 | 5,918.00 | 5,860.00 | 5,868.00 | 5,827.06 | 1,695,900 |
| Aug 29, 2023 | 5,914.00 | 5,965.00 | 5,881.00 | 5,941.00 | 5,899.55 | 1,735,700 |
| Aug 28, 2023 | 5,900.00 | 5,919.00 | 5,768.00 | 5,814.00 | 5,773.44 | 3,657,900 |
| Aug 25, 2023 | 5,960.00 | 6,081.00 | 5,941.00 | 5,966.00 | 5,924.38 | 2,048,900 |
| Aug 24, 2023 | 6,049.00 | 6,050.00 | 6,003.00 | 6,026.00 | 5,983.96 | 941,300 |
| Aug 23, 2023 | 5,950.00 | 6,058.00 | 5,942.00 | 6,053.00 | 6,010.77 | 1,214,100 |
| Aug 22, 2023 | 6,005.00 | 6,023.00 | 5,958.00 | 5,985.00 | 5,943.24 | 1,021,700 |
| Aug 21, 2023 | 6,000.00 | 6,024.00 | 5,928.00 | 6,000.00 | 5,958.14 | 1,664,900 |
| Aug 18, 2023 | 6,080.00 | 6,108.00 | 6,022.00 | 6,055.00 | 6,012.76 | 1,484,800 |
| Aug 17, 2023 | 6,345.00 | 6,357.00 | 6,122.00 | 6,177.00 | 6,133.90 | 1,670,500 |
| Aug 16, 2023 | 6,398.00 | 6,466.00 | 6,312.00 | 6,385.00 | 6,340.45 | 1,411,100 |
| Aug 15, 2023 | 6,432.00 | 6,463.00 | 6,367.00 | 6,374.00 | 6,329.53 | 1,173,100 |
| Aug 14, 2023 | 6,500.00 | 6,583.00 | 6,440.00 | 6,444.00 | 6,399.04 | 1,560,700 |
| Aug 10, 2023 | 6,410.00 | 6,487.00 | 6,294.00 | 6,484.00 | 6,438.76 | 2,761,000 |
| Aug 9, 2023 | 6,510.00 | 6,542.00 | 6,346.00 | 6,404.00 | 6,359.32 | 4,310,600 |
| Aug 8, 2023 | 6,242.00 | 6,283.00 | 6,209.00 | 6,260.00 | 6,216.33 | 2,235,200 |
| Aug 7, 2023 | 6,033.00 | 6,193.00 | 5,990.00 | 6,193.00 | 6,149.79 | 1,957,900 |
| Aug 4, 2023 | 5,950.00 | 6,045.00 | 5,930.00 | 6,045.00 | 6,002.83 | 1,313,900 |
| Aug 3, 2023 | 6,005.00 | 6,026.00 | 5,965.00 | 5,992.00 | 5,950.20 | 1,391,600 |
| Aug 2, 2023 | 6,100.00 | 6,112.00 | 6,030.00 | 6,065.00 | 6,022.69 | 1,740,300 |
| Aug 1, 2023 | 6,230.00 | 6,236.00 | 6,109.00 | 6,109.00 | 6,066.38 | 1,622,100 |
| Jul 31, 2023 | 6,266.00 | 6,297.00 | 6,202.00 | 6,230.00 | 6,186.54 | 2,302,800 |
| Jul 28, 2023 | 6,116.00 | 6,196.00 | 6,063.00 | 6,166.00 | 6,122.98 | 2,666,300 |
| Jul 27, 2023 | 6,186.00 | 6,209.00 | 6,148.00 | 6,207.00 | 6,163.70 | 1,729,000 |
| Jul 26, 2023 | 6,140.00 | 6,230.00 | 6,107.00 | 6,193.00 | 6,149.79 | 1,642,400 |
| Jul 25, 2023 | 6,180.00 | 6,188.00 | 6,112.00 | 6,172.00 | 6,128.94 | 2,349,000 |
| Jul 24, 2023 | 6,303.00 | 6,320.00 | 6,252.00 | 6,277.00 | 6,233.21 | 942,900 |
| Jul 21, 2023 | 6,220.00 | 6,282.00 | 6,171.00 | 6,249.00 | 6,205.40 | 1,025,200 |
| Jul 20, 2023 | 6,279.00 | 6,345.00 | 6,217.00 | 6,230.00 | 6,186.54 | 1,022,600 |
| Jul 19, 2023 | 6,284.00 | 6,290.00 | 6,191.00 | 6,289.00 | 6,245.12 | 1,569,100 |
| Jul 18, 2023 | 6,293.00 | 6,377.00 | 6,227.00 | 6,242.00 | 6,198.45 | 1,070,100 |
| Jul 14, 2023 | 6,447.00 | 6,462.00 | 6,273.00 | 6,322.00 | 6,277.89 | 1,410,800 |
| Jul 13, 2023 | 6,323.00 | 6,378.00 | 6,276.00 | 6,363.00 | 6,318.61 | 1,001,300 |
| Jul 12, 2023 | 6,363.00 | 6,398.00 | 6,291.00 | 6,318.00 | 6,273.92 | 1,108,300 |
| Jul 11, 2023 | 6,304.00 | 6,403.00 | 6,295.00 | 6,390.00 | 6,345.42 | 1,408,900 |
| Jul 10, 2023 | 6,269.00 | 6,307.00 | 6,219.00 | 6,272.00 | 6,228.24 | 1,356,800 |
| Jul 7, 2023 | 6,290.00 | 6,377.00 | 6,256.00 | 6,290.00 | 6,246.12 | 1,431,000 |
| Jul 6, 2023 | 6,408.00 | 6,424.00 | 6,316.00 | 6,359.00 | 6,314.64 | 1,289,500 |
| Jul 5, 2023 | 6,529.00 | 6,529.00 | 6,409.00 | 6,436.00 | 6,391.10 | 1,558,800 |
| Jul 4, 2023 | 6,510.00 | 6,549.00 | 6,439.00 | 6,541.00 | 6,495.37 | 1,088,400 |
| Jul 3, 2023 | 6,557.00 | 6,585.00 | 6,511.00 | 6,538.00 | 6,492.39 | 1,149,800 |
| Jun 30, 2023 | 6,510.00 | 6,522.00 | 6,419.00 | 6,493.00 | 6,447.70 | 2,321,500 |
| Jun 29, 2023 | 30.00 Dividend | |||||
| Jun 29, 2023 | 6,578.00 | 6,635.00 | 6,554.00 | 6,571.00 | 6,525.16 | 1,495,100 |
| Jun 28, 2023 | 6,560.00 | 6,594.00 | 6,507.00 | 6,575.00 | 6,499.34 | 1,565,600 |
| Jun 27, 2023 | 6,590.00 | 6,627.00 | 6,492.00 | 6,541.00 | 6,465.73 | 1,420,800 |
| Jun 26, 2023 | 6,590.00 | 6,683.00 | 6,529.00 | 6,646.00 | 6,569.52 | 1,456,400 |
| Jun 23, 2023 | 6,763.00 | 6,805.00 | 6,603.00 | 6,632.00 | 6,555.68 | 2,288,600 |
| Jun 22, 2023 | 7,012.00 | 7,064.00 | 6,728.00 | 6,746.00 | 6,668.37 | 3,045,000 |
| Jun 21, 2023 | 7,004.00 | 7,160.00 | 6,992.00 | 7,036.00 | 6,955.03 | 2,215,100 |
| Jun 20, 2023 | 7,030.00 | 7,037.00 | 6,872.00 | 6,904.00 | 6,824.55 | 1,527,200 |
| Jun 19, 2023 | 7,071.00 | 7,136.00 | 7,007.00 | 7,038.00 | 6,957.01 | 1,471,500 |
| Jun 16, 2023 | 6,758.00 | 7,116.00 | 6,755.00 | 7,112.00 | 7,030.16 | 3,516,300 |
| Jun 15, 2023 | 6,800.00 | 6,830.00 | 6,744.00 | 6,756.00 | 6,678.25 | 1,381,500 |
| Jun 14, 2023 | 6,685.00 | 6,805.00 | 6,676.00 | 6,799.00 | 6,720.76 | 1,606,400 |
| Jun 13, 2023 | 6,674.00 | 6,690.00 | 6,581.00 | 6,650.00 | 6,573.47 | 1,860,700 |
| Jun 12, 2023 | 6,636.00 | 6,712.00 | 6,584.00 | 6,697.00 | 6,619.93 | 1,741,900 |
| Jun 9, 2023 | 6,575.00 | 6,606.00 | 6,531.00 | 6,563.00 | 6,487.48 | 2,137,400 |
| Jun 8, 2023 | 6,473.00 | 6,529.00 | 6,415.00 | 6,442.00 | 6,367.87 | 1,515,600 |
| Jun 7, 2023 | 6,595.00 | 6,612.00 | 6,463.00 | 6,465.00 | 6,390.60 | 1,768,900 |
| Jun 6, 2023 | 6,480.00 | 6,574.00 | 6,445.00 | 6,569.00 | 6,493.41 | 1,403,700 |
| Jun 5, 2023 | 6,459.00 | 6,524.00 | 6,439.00 | 6,506.00 | 6,431.13 | 2,117,500 |
| Jun 2, 2023 | 6,271.00 | 6,379.00 | 6,242.00 | 6,359.00 | 6,285.82 | 1,553,600 |
| Jun 1, 2023 | 6,331.00 | 6,336.00 | 6,185.00 | 6,251.00 | 6,179.07 | 2,073,100 |
| May 31, 2023 | 6,403.00 | 6,446.00 | 6,345.00 | 6,345.00 | 6,271.98 | 2,974,200 |
| May 30, 2023 | 6,470.00 | 6,513.00 | 6,412.00 | 6,492.00 | 6,417.29 | 1,224,800 |
| May 29, 2023 | 6,650.00 | 6,660.00 | 6,503.00 | 6,503.00 | 6,428.17 | 1,920,700 |
| May 26, 2023 | 6,480.00 | 6,624.00 | 6,448.00 | 6,586.00 | 6,510.21 | 1,679,000 |
| May 25, 2023 | 6,540.00 | 6,565.00 | 6,441.00 | 6,444.00 | 6,369.84 | 1,761,400 |
| May 24, 2023 | 6,800.00 | 6,822.00 | 6,531.00 | 6,532.00 | 6,456.83 | 3,581,200 |
| May 23, 2023 | 6,990.00 | 7,067.00 | 6,888.00 | 6,922.00 | 6,842.34 | 1,948,500 |
| May 22, 2023 | 6,845.00 | 6,950.00 | 6,822.00 | 6,932.00 | 6,852.23 | 1,285,500 |
| May 19, 2023 | 6,900.00 | 6,929.00 | 6,863.00 | 6,868.00 | 6,788.97 | 1,016,700 |
| May 18, 2023 | 6,860.00 | 6,871.00 | 6,793.00 | 6,858.00 | 6,779.08 | 1,083,000 |
| May 17, 2023 | 6,840.00 | 6,856.00 | 6,757.00 | 6,807.00 | 6,728.67 | 1,490,100 |
| May 16, 2023 | 6,892.00 | 6,951.00 | 6,825.00 | 6,840.00 | 6,761.29 | 2,112,000 |
| May 15, 2023 | 6,752.00 | 6,902.00 | 6,736.00 | 6,901.00 | 6,821.59 | 3,314,300 |
| May 12, 2023 | 6,501.00 | 6,572.00 | 6,475.00 | 6,560.00 | 6,484.51 | 2,520,900 |
| May 11, 2023 | 6,549.00 | 6,599.00 | 6,502.00 | 6,515.00 | 6,440.03 | 1,265,300 |
| May 10, 2023 | 6,680.00 | 6,713.00 | 6,585.00 | 6,597.00 | 6,521.08 | 1,295,900 |
| May 9, 2023 | 6,560.00 | 6,678.00 | 6,554.00 | 6,674.00 | 6,597.20 | 1,711,300 |
| May 8, 2023 | 6,690.00 | 6,702.00 | 6,524.00 | 6,559.00 | 6,483.52 | 4,170,800 |
| May 2, 2023 | 6,950.00 | 6,978.00 | 6,887.00 | 6,900.00 | 6,820.60 | 1,366,200 |
| May 1, 2023 | 6,838.00 | 6,927.00 | 6,822.00 | 6,922.00 | 6,842.34 | 1,358,500 |
| Apr 28, 2023 | 6,741.00 | 6,818.00 | 6,731.00 | 6,801.00 | 6,722.74 | 1,233,200 |
| Apr 27, 2023 | 6,702.00 | 6,731.00 | 6,676.00 | 6,713.00 | 6,635.75 | 1,132,300 |
| Apr 26, 2023 | 6,700.00 | 6,869.00 | 6,695.00 | 6,743.00 | 6,665.40 | 1,808,400 |
Related Tickers
4452.T Kao Corporation
6,385.00
-0.34%
4922.T KOSÉ Corporation
7,968.00
-1.04%
8113.T Unicharm Corporation
4,636.00
-0.02%
4927.T Pola Orbis Holdings Inc.
1,426.00
+0.11%
4912.T Lion Corporation
1,376.50
0.00%
ELAA.DU The Estee Lauder Companies Inc
136.50
+1.49%
4527.T Rohto Pharmaceutical Co.,Ltd.
3,036.00
+2.50%
090430.KS Amorepacific Corporation
150,600.00
+3.08%
GALDz.XC
BEI.DE Beiersdorf Aktiengesellschaft
140.50
+1.04%