|
Market Closed -
Japan Exchange
01:30:00 2026-11-13 EST
|
5-day change | 1st Jan Change | ||
| 4,205.00 JPY | +3.32% |
|
+11.86% | +84.59% |
| 11-10 | Japan Earnings Wrap: Sumitomo Realty & Development, Shiseido Rise; Honda, SoftBank Group Decline | MT |
| 11-10 | Shiseido Returns to Profit in Nine Months Ended September; Net Sales Up | MT |
Stock exchange
Japan Exchange
4911 4,205.00 ¥
+3.32%
10.44B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4911 | 4,205.00JPY | +3.32% | 10.44B ¥ | ||
Tradegate
| SHD | 23.86EUR | +4.15% | 18.01K € | |
|
Deutsche Boerse AG
| SHD | 23.74EUR | +4.77% | 6.24K € | |
|
OTC Markets
| SSDOF | 23.00USD | +4.55% | 4.6K $ | |
|
Boerse Muenchen
| SHD | 23.73EUR | +3.04% | 118.65 € | |
|
Börse Stuttgart
| SHD | 23.68EUR | +4.23% | 0 € | |
| SSDOY | 26.51USD | +4.02% | 2.46M $ | ||
|
Deutsche Boerse AG
| SHDA | 23.00EUR | +2.68% | 0 € |
Quotes 5-day view: Shiseido Company, Limited
Delayed Quote Japan Exchange
| 2026-11-09 | 2026-11-10 | 2026-11-11 | 2026-11-12 | 2026-11-13 | |
|---|---|---|---|---|---|
| Last | JP¥3,861.00 | JP¥3,876.00 | JP¥3,988.00 | JP¥4,070.00 | JP¥4,205.00 |
| Volume | 3,844,900 | 2,771,600 | 5,744,000 | 2,946,400 | 2,482,700 |
| Change | +2.71% | +0.39% | +2.89% | +2.06% | +3.32% |
| Opening | JP¥3,786.00 | JP¥3,861.00 | JP¥4,080.00 | JP¥4,010.00 | JP¥4,089.00 |
| High | JP¥3,918.00 | JP¥3,904.00 | JP¥4,321.00 | JP¥4,155.00 | JP¥4,205.00 |
| Low | JP¥3,760.00 | JP¥3,834.00 | JP¥3,970.00 | JP¥4,000.00 | JP¥4,035.00 |
Performance
| 1 day | +3.32% | ||
| 1 week | +11.86% | ||
| Current month | +9.93% | ||
| 1 month | +24.74% | ||
| 3 months | +18.22% | ||
| 6 months | +37.28% | ||
| Current year | +84.59% | ||
| 1 year | +57.76% | ||
| 3 years | -2.16% | ||
| 5 years | -43.35% | ||
| 10 years | +47.21% |
Volumes
marketsDaily volume
2,482,700
Estimated daily volume
2,482,700
Avg. Volume 20 sessions
3,254,893
Daily volume ratio
0.76
Avg. Volume 20 sessions JPY
13,686,825,065
Avg. Volume 20 sessions USD
85,693,211.73
Record volume 1
34,606,200
Record volume 2
28,169,200
Record volume 3
19,548,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
1,680,430,277,773
Market Cap (USD)
10,510,637,906
Net sales (JPY)
969,992,000,000
Net sales (USD)
6,067,038,198
Number of employees
26,330
Sales / Employee (JPY)
36,839,803
Sales / Employee (USD)
230,423
Free-Float
99.68%
Free-Float capitalization (JPY)
1,676,572,005,253
Free-Float capitalization (USD)
10,486,505,453
Average Daily Capital Traded
0.81%
Indicators
Moving average 5 days
4,000
Moving average 20 days
3,728.95
Moving average 50 days
3,548.48
Moving average 100 days
3,338.33
Price spread / (MMA5)
-4.88%
Price spread / (MMA20)
-11.32%
Price spread / (MMA50)
-15.61%
Price spread / (MMA100)
-20.61%
RSI 9 days
66.25
RSI 14 days
64.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.32% | +11.86% | +57.76% | -2.16% | 10.51B | |
| +1.05% | +2.66% | +14.99% | +11.62% | 394B | |
| +0.97% | +0.31% | +25.68% | +6.26% | 265B | |
| +1.20% | +1.17% | -0.82% | +13.28% | 142B | |
| +1.81% | +3.22% | +27.70% | +30.02% | 79.23B | |
| +2.09% | +0.92% | +5.21% | -9.67% | 67.15B | |
| -1.54% | -0.18% | +28.03% | - | 53.25B | |
| +0.96% | -0.28% | -17.91% | -19.58% | 49.66B | |
| +1.12% | +1.54% | +26.73% | -9.01% | 40.49B | |
| +0.93% | +5.42% | +20.28% | +41.45% | 22.67B | |
| Average | +1.19% | +2.66% | +18.76% | +6.91% | 112B | |
| Weighted average by Cap. | +1.06% | +1.69% | +15.92% | +8.81% |
Historical Quotes: Shiseido Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c090c841e0d33350165c6f5.tqSechhIQTB8Nk4Z9urcs_IVQFsPDr2-wSHvdjwc85I.gvPHGHsANGANYCxvxa-o_rBxeBJ8PNHGrFS2N3VTuuL9xdglaD4GeRlGIQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 | 4,205.00 | 878,600 | 2,482,700 |
| 01:24:59 | 4,169.00 | 100 | 1,604,100 |
| 01:24:59 | 4,169.00 | 300 | 1,604,000 |
| 01:24:59 | 4,168.00 | 200 | 1,603,700 |
| 01:24:59 | 4,167.00 | 100 | 1,603,500 |
| 01:24:54 | 4,165.00 | 100 | 1,603,400 |
| 01:24:48 | 4,167.00 | 100 | 1,603,300 |
| 01:24:47 | 4,167.00 | 200 | 1,603,200 |
| 01:24:46 | 4,167.00 | 100 | 1,603,000 |
| 01:24:46 | 4,167.00 | 400 | 1,602,900 |
Price Extremes
| 1 week | 3,760 |  | 4,321 |
| 1 month | 3,467 | | 4,321 |
| Current year | 2,258.5 | | 4,321 |
| 1 year | 2,135 | | 4,321 |
| 3 years | 2,135 | | 5,272 |
| 5 years | 2,135 | | 7,579 |
| 10 years | 2,135 | | 9,250 |
Monthly variations
Annual variations
| 2026 | +84.59% | ||
| 2025 | -18.25% | ||
| 2024 | -34.47% | ||
| 2023 | -34.29% | ||
| 2022 | +0.89% | ||
| 2021 | -10.12% | ||
| 2020 | -8.30% | ||
| 2019 | +12.91% | ||
| 2018 | +26.55% | ||
| 2017 | +84.08% | ||
| 2016 | +16.98% | ||
| 2015 | +49.38% | ||
| 2014 | +0.12% | ||
| 2013 | +38.95% | ||
| 2012 | -13.99% | ||
| 2011 | -20.24% | ||
| 2010 | -0.39% | ||
| 2009 | -2.41% | ||
| 2008 | -31.00% | ||
| 2007 | +2.52% | ||
| 2006 | +17.27% | ||
| 2005 | +48.25% | ||
| 2004 | +13.89% | ||
| 2003 | -15.55% | ||
| 2002 | +27.42% | ||
| 2001 | -5.02% | ||
| 2000 | -14.43% | ||
| 1999 | +2.62% | ||
| 1998 | -18.43% | ||
| 1997 | +32.84% | ||
| 1996 | +8.94% | ||
| 1995 | +4.24% | ||
| 1994 | -4.07% | ||
| 1993 | -12.77% | ||
| 1992 | -11.87% |
- Stock Market
- Stocks
- 4911 Stock
- Quotes Shiseido Company, Limited
Select your edition
All financial news and data tailored to specific country editions
