Canada markets open in 5 hours 50 minutes

Shiseido Company, Limited (SSDOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.08-0.25 (-0.91%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202426.9127.1026.7627.0827.0859,200
Apr 24, 202427.5627.6027.3327.3327.3357,000
Apr 23, 202427.2927.5026.8727.4927.4988,500
Apr 22, 202427.2027.3627.1127.3527.3573,300
Apr 19, 202426.3726.4126.3026.3026.3040,500
Apr 18, 202426.2127.0526.1926.7026.70121,000
Apr 17, 202425.8326.3225.6125.7025.7099,400
Apr 16, 202426.1526.4226.1226.3826.38179,200
Apr 15, 202426.0226.2925.5825.5825.5882,800
Apr 12, 202425.5526.4025.5526.1726.1749,700
Apr 11, 202426.0726.1925.8225.9225.92108,000
Apr 10, 202426.0426.1226.0426.0626.0657,500
Apr 09, 202426.0027.2426.0026.6626.66118,400
Apr 08, 202427.0527.0527.0027.0127.0159,500
Apr 05, 202427.2727.3927.2727.3627.3659,400
Apr 04, 202427.5627.7827.5227.5227.5275,100
Apr 03, 202426.8826.8826.5126.7326.7373,400
Apr 02, 202427.3827.4827.2827.2827.2843,100
Apr 01, 202427.7928.1027.5327.5527.5564,500
Mar 28, 202427.7027.8327.3327.5027.5056,000
Mar 27, 202426.7027.3626.7027.3627.3677,600
Mar 26, 202426.6226.7126.5026.5126.51107,300
Mar 25, 202426.7627.1126.6226.8126.81248,800
Mar 22, 202427.8228.5927.2927.4027.40541,700
Mar 21, 202427.1127.9527.1127.9527.95271,400
Mar 20, 202427.8128.1627.7128.1428.1465,700
Mar 19, 202428.4028.6027.6827.7827.78474,300
Mar 18, 202427.9028.2927.9028.2728.2769,600
Mar 15, 202428.3329.0027.8528.0128.0170,800
Mar 14, 202428.5728.9928.5728.8328.8369,000
Mar 13, 202428.2528.2527.8227.9927.99990,100
Mar 12, 202428.6228.6228.3728.5728.57187,700
Mar 11, 202427.9528.3427.5527.5927.5987,800
Mar 08, 202427.6627.6627.2627.2627.2626,000
Mar 07, 202428.0528.2528.0128.2028.20359,800
Mar 06, 202427.9828.5327.9828.4528.4551,300
Mar 05, 202427.8727.8727.4527.4927.4946,600
Mar 04, 202427.3927.9827.3927.5527.5539,500
Mar 01, 202427.5527.8727.5527.8427.8467,300
Feb 29, 202427.2527.4027.1527.2927.29145,000
Feb 28, 202427.3627.7027.2827.3327.3367,400
Feb 27, 202426.0027.4826.0027.2027.2074,100
Feb 26, 202426.7628.2026.7628.1628.16190,200
Feb 23, 202427.2528.2427.2528.1628.1662,900
Feb 22, 202427.7928.3027.7928.1728.17120,800
Feb 21, 202426.7027.8226.7027.8127.8192,300
Feb 20, 202427.7427.7727.6527.7227.7233,500
Feb 16, 202426.8127.2526.8127.1427.1420,900
Feb 15, 202426.2526.3626.0926.3626.3678,300
Feb 14, 202427.2827.5827.1927.3027.3082,100
Feb 13, 202428.3628.3828.1328.2428.2453,200
Feb 12, 202429.1929.1928.5828.8228.8228,100
Feb 09, 202428.3528.7928.2428.4028.4079,700
Feb 08, 202427.7128.0826.8027.3127.3189,200
Feb 07, 202427.4228.6827.4228.2128.2185,000
Feb 06, 202429.0129.0128.7028.7628.7662,500
Feb 05, 202428.4228.8728.4228.8028.80135,900
Feb 02, 202427.7227.9127.7127.9127.9122,500
Feb 01, 202427.6828.1027.6827.9727.9737,900
Jan 31, 202428.1028.1327.8327.8927.8927,600
Jan 30, 202428.1128.1427.9828.1028.1053,900
Jan 29, 202428.0328.2927.9628.2928.29100,300
Jan 26, 202427.5927.6727.4627.5427.5442,900
Jan 25, 202427.0227.6527.0227.4527.4582,400
Jan 24, 202427.4627.6727.3427.3627.3678,800
Jan 23, 202427.2427.2526.9727.0527.05148,900
Jan 22, 202427.4127.4127.1727.2727.27186,000
Jan 19, 202427.0827.1926.9627.1627.1678,600
Jan 18, 202427.2827.2826.8127.0827.08688,400
Jan 17, 202427.5127.5127.2727.2927.29183,800
Jan 16, 202428.9028.9028.5328.5928.59150,500
Jan 12, 202429.3229.3928.7528.9528.9586,300
Jan 11, 202429.7229.7328.8029.0529.05305,400
Jan 10, 202429.2229.4029.0729.1429.1449,300
Jan 09, 202429.9030.4329.3729.4129.4178,000
Jan 08, 202429.2829.5728.4029.5729.5785,200
Jan 05, 202430.0130.0129.0329.1229.1250,500
Jan 04, 202429.1229.8829.1229.8829.8897,400
Jan 03, 202428.5630.2028.5629.4829.4851,800
Jan 02, 202429.4430.0029.4429.8329.8387,900
Dec 29, 202328.9130.3528.9130.0430.0457,100
Dec 28, 202331.1231.1229.0529.8629.8670,800
Dec 27, 202329.1030.2329.1030.2330.2366,400
Dec 26, 202330.2030.2029.3829.6129.6154,800
Dec 22, 202329.7030.9029.7030.6430.6462,400
Dec 21, 202328.5629.4028.5629.4029.40131,600
Dec 20, 202328.1729.0028.0028.0228.02103,100
Dec 19, 202326.6827.6526.6827.5327.5383,200
Dec 18, 202326.1627.1626.1626.9126.91196,500
Dec 15, 202326.6726.7126.4226.5926.59106,100
Dec 14, 202326.2927.1626.2927.0527.05107,800
Dec 13, 202325.4426.9425.4426.5626.5696,200
Dec 12, 202326.9226.9225.8626.0326.03132,200
Dec 11, 202325.4926.3125.4926.3026.30577,900
Dec 08, 202325.8526.3225.8526.1726.17148,100
Dec 07, 202325.7626.9225.7626.6826.68122,800
Dec 06, 202327.1727.6527.0527.0527.05119,800
Dec 05, 202327.3527.7227.3527.4227.42147,300
Dec 04, 202326.3027.4026.3027.1927.19141,100
Dec 01, 202326.2626.8726.0026.7726.77168,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...