SSDOY - Shiseido Company, Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202072.6572.6571.4071.6871.6819,775
Jan 16, 202071.8972.1271.7472.1272.1221,000
Jan 15, 202073.1573.2372.8173.0673.0675,900
Jan 14, 202074.3874.3871.7172.5572.5538,900
Jan 13, 202072.8073.3072.7572.8972.8943,600
Jan 10, 202074.0874.0872.5872.7472.7456,000
Jan 09, 202071.6672.2171.6672.0472.0429,300
Jan 08, 202071.4071.9571.4071.7771.7713,300
Jan 07, 202071.4672.0871.1871.5271.5225,600
Jan 06, 202070.2171.8870.2171.7671.7626,900
Jan 03, 202071.8271.9071.4671.5771.5724,900
Jan 02, 202072.9472.9871.6372.0572.0530,200
Dec 31, 201970.8171.0070.7170.8870.888,600
Dec 30, 201971.3571.3970.7370.8670.8615,800
Dec 27, 201971.1972.9170.6571.9971.9916,600
Dec 26, 201972.8472.8471.3171.6871.6824,100
Dec 24, 201971.6972.5271.5372.5072.5030,300
Dec 23, 201971.1772.3871.1772.3372.3323,900
Dec 20, 201971.3072.7171.3071.4971.4920,100
Dec 19, 201972.2272.2271.5271.8271.8215,000
Dec 18, 201971.7972.2471.7872.1272.1214,800
Dec 17, 201971.4472.1471.4471.9171.9119,500
Dec 16, 201971.9271.9271.4271.4971.4937,400
Dec 13, 201970.7870.7869.1969.7469.7419,800
Dec 12, 201969.6169.8669.2969.7769.7718,300
Dec 11, 201969.8670.2669.8270.0370.0321,300
Dec 10, 201970.4570.4569.6369.9069.9042,400
Dec 09, 201969.8169.9769.6069.6069.6024,300
Dec 06, 201969.5070.4869.5070.3570.3525,700
Dec 05, 201970.0070.0069.3469.3969.39149,400
Dec 04, 201970.6471.6870.5370.7070.7041,800
Dec 03, 201970.7473.0170.7472.2272.2217,800
Dec 02, 201973.2473.6372.3172.7772.7712,600
Nov 29, 201972.1272.4672.1272.4672.4610,500
Nov 27, 201972.0972.2671.8572.1272.1212,100
Nov 26, 201973.6473.6472.5272.7572.7535,700
Nov 25, 201973.2573.7572.8073.0573.0563,400
Nov 22, 201972.2372.4572.2272.4572.4514,000
Nov 21, 201971.4173.4470.5873.4173.4123,400
Nov 20, 201974.0674.0673.5973.6073.6013,700
Nov 19, 201975.3075.3073.5174.0774.0715,100
Nov 18, 201972.1172.5372.1072.4072.4012,900
Nov 15, 201972.5572.8872.5472.8672.8612,800
Nov 14, 201973.0773.6273.0773.3773.3712,100
Nov 13, 201973.1374.1473.1373.7673.7616,600
Nov 12, 201973.0973.9573.0973.8773.8716,400
Nov 11, 201974.1174.2173.2773.9373.9320,300
Nov 08, 201973.2174.7673.2174.2574.2515,400
Nov 07, 201981.2981.2976.5077.2077.2057,100
Nov 06, 201982.4182.6482.1182.3682.367,000
Nov 05, 201983.2783.2782.6983.1183.1113,000
Nov 04, 201982.3083.1082.3083.0283.0215,100
Nov 01, 201982.7082.7082.1982.1982.1922,900
Oct 31, 201982.5082.5081.4581.5081.5035,000
Oct 30, 201981.5682.9180.9382.9182.9136,300
Oct 29, 201978.6079.8278.6079.4579.4522,200
Oct 28, 201979.0579.9879.0479.9379.9316,900
Oct 25, 201978.9579.9578.9579.9079.9010,300
Oct 24, 201977.9079.9177.9079.1579.1512,300
Oct 23, 201978.1079.9578.1079.5579.5510,300
Oct 22, 201979.4379.9279.4379.6279.6236,600
Oct 21, 201979.0679.5079.0579.4079.4019,400
Oct 18, 201979.4879.4879.1079.3379.3319,500
Oct 17, 201981.4681.9481.4681.6481.6420,300
Oct 16, 201980.6081.0880.4780.7480.7410,600
Oct 15, 201980.7381.1880.7381.0081.0011,700
Oct 14, 201980.1980.3179.8079.9579.957,000
Oct 11, 201980.6980.6980.6580.6580.655,700
Oct 10, 201980.1680.6080.0180.5180.5112,000
Oct 09, 201981.5581.6881.2681.6481.6413,800
Oct 08, 201980.9681.6580.5080.5080.5011,100
Oct 07, 201980.3580.7080.0480.7080.708,400
Oct 04, 201979.7380.4879.7380.1480.1419,400
Oct 03, 201979.4279.7279.0579.5879.588,900
Oct 02, 201980.4081.3079.8380.1880.1815,500
Oct 01, 201979.6179.9079.0179.5879.5811,200
Sep 30, 201981.6681.6679.6980.4380.437,100
Sep 27, 201981.3081.4280.9281.0681.067,000
Sep 26, 201981.4382.0381.4381.8581.8532,900
Sep 25, 201981.9081.9080.9081.5181.5114,400
Sep 24, 201981.3381.5580.5880.8580.858,700
Sep 23, 201980.3880.8480.3880.7280.729,600
Sep 20, 201981.4881.4980.6581.0781.0710,300
Sep 19, 201982.1182.1180.2480.7480.747,100
Sep 18, 201980.6681.1080.5880.8880.8817,100
Sep 17, 201980.0780.9180.0780.8380.837,900
Sep 16, 201979.7979.8079.2679.6579.6515,200
Sep 13, 201979.6480.0079.5879.7979.799,700
Sep 12, 201978.2578.4878.1478.4478.444,800
Sep 11, 201977.6377.8377.5977.5977.5912,100
Sep 10, 201979.2579.2577.3177.7877.7861,100
Sep 09, 201981.1981.8080.7080.7180.7110,100
Sep 06, 201981.8581.8580.9781.0181.018,800
Sep 05, 201982.3282.3281.8882.0382.039,600
Sep 04, 201980.6080.9080.6080.8780.8714,400
Sep 03, 201980.9482.0080.9481.9481.9428,100
Aug 30, 201983.0483.0481.6081.6081.6061,200
Aug 29, 201984.8084.8081.9283.2383.2311,300
Aug 28, 201984.3584.3580.9683.0583.0517,500
Aug 27, 201981.5581.9581.0181.5181.5112,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...