tiprankstipranks
Shiseido Company (SSDOY)
OTHER OTC:SSDOY
US Market
SSDOY
Shiseido Company
RESEARCH TOOLSreports
Want to see SSDOY full AI Analyst Report?

Shiseido Company (SSDOY) Historical Prices

49 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
20.17
20.17
20.17
20.17
20.17
-0.63%
7,588
0.67
Apr 30, 2026
20.30
20.30
20.30
20.30
20.30
+0.13%
0
0.00
Apr 29, 2026
20.27
20.27
20.27
20.27
20.27
-0.25%
0
0.00
Apr 28, 2026
20.32
20.32
20.32
20.32
20.32
+3.13%
23,008
2.10
Apr 27, 2026
19.71
19.71
19.71
19.71
19.71
-0.30%
21,537
2.03
Apr 24, 2026
19.77
19.77
19.77
19.77
19.77
+1.54%
0
0.00
Apr 23, 2026
19.47
19.47
19.47
19.47
19.47
-0.54%
46,333
3.75
Apr 22, 2026
19.57
19.57
19.57
19.57
19.57
-0.52%
0
0.00
Apr 21, 2026
19.68
19.68
19.68
19.68
19.68
-3.24%
17,876
1.48
Apr 20, 2026
20.34
20.34
20.34
20.34
20.34
+3.32%
28,351
2.44
Apr 17, 2026
19.68
19.68
19.68
19.68
19.68
-0.11%
0
0.00
Apr 16, 2026
19.70
19.70
19.70
19.70
19.70
-2.69%
0
0.00
Apr 15, 2026
20.25
20.25
20.25
20.25
20.25
-0.01%
0
0.00
Apr 14, 2026
20.25
20.25
20.25
20.25
20.25
-1.63%
0
0.00
Apr 13, 2026
20.59
20.59
20.59
20.59
20.59
-2.72%
0
0.00
Apr 10, 2026
21.16
21.16
21.16
21.16
21.16
-2.96%
0
0.00
Apr 09, 2026
21.81
21.81
21.81
21.81
21.81
-1.53%
26,067
2.33
Apr 08, 2026
22.14
22.14
22.14
22.14
22.14
+2.61%
0
0.00
Apr 07, 2026
21.58
21.58
21.58
21.58
21.58
+0.40%
0
0.00
Apr 06, 2026
21.49
21.49
21.49
21.49
21.49
+3.23%
24,714
2.22
Apr 03, 2026
20.82
20.82
20.82
20.82
20.82
0.00%
0
0.00
Apr 02, 2026
20.82
20.82
20.82
20.82
20.82
-2.96%
43,977
3.75
Apr 01, 2026
21.46
21.46
21.46
21.46
21.46
+7.00%
33,336
2.82
Mar 31, 2026
20.05
20.05
20.05
20.05
20.05
+0.79%
0
0.00
Mar 30, 2026
19.90
19.90
19.90
19.90
19.90
-0.87%
83,819
7.97
Mar 27, 2026
20.07
20.07
20.07
20.07
20.07
+5.93%
0
0.00
Mar 26, 2026
18.95
18.95
18.95
18.95
18.95
-0.97%
0
0.00
Mar 25, 2026
19.13
19.13
19.13
19.13
19.13
+1.83%
0
0.00
Mar 24, 2026
18.79
18.79
18.79
18.79
18.79
+1.44%
0
0.00
Mar 23, 2026
18.52
18.52
18.52
18.52
18.52
-1.20%
0
0.00
Mar 20, 2026
18.75
18.75
18.75
18.75
18.75
-0.69%
0
0.00
Mar 19, 2026
18.88
18.88
18.88
18.88
18.88
-2.05%
0
0.00
Mar 18, 2026
19.27
19.27
19.27
19.27
19.27
+0.31%
0
0.00
Mar 17, 2026
19.21
19.21
19.21
19.21
19.21
+0.95%
0
0.00
Mar 16, 2026
19.03
19.03
19.03
19.03
19.03
+0.83%
0
0.00
Mar 13, 2026
18.88
18.88
18.88
18.88
18.88
+0.95%
0
0.00
Mar 12, 2026
18.70
18.70
18.70
18.70
18.70
-0.89%
0
0.00
Mar 11, 2026
18.87
18.87
18.87
18.87
18.87
-3.14%
0
0.00
Mar 10, 2026
19.48
19.48
19.48
19.48
19.48
+1.42%
0
0.00
Mar 09, 2026
19.21
19.21
19.21
19.21
19.21
-1.64%
0
0.00
Mar 06, 2026
19.53
19.53
19.53
19.53
19.53
+1.22%
0
0.00
Mar 05, 2026
19.29
19.29
19.29
19.29
19.29
+0.83%
56,572
5.22
Mar 04, 2026
19.13
19.13
19.13
19.13
19.13
-1.57%
0
0.00
Mar 03, 2026
19.44
19.44
19.44
19.44
19.44
-5.34%
0
0.00
Mar 02, 2026
20.53
20.53
20.53
20.53
20.53
-2.85%
0
0.00
Feb 27, 2026
21.14
21.14
21.14
21.14
21.14
+3.88%
0
0.00
Feb 26, 2026
20.35
20.35
20.35
20.35
20.35
-1.11%
0
0.00
Feb 25, 2026
20.58
20.58
20.58
20.58
20.58
+0.45%
0
0.00
Feb 24, 2026
20.48
20.48
20.48
20.48
20.48
+2.90%
0
0.00
Feb 23, 2026
19.91
19.91
19.91
19.91
19.91
+0.28%
0
0.00
Rows:
50