|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3,618.00 JPY | +6.69% |
|
+14.71% | +58.82% |
| 08-05 | Shiseido Company, Limited Announces Cash Dividend for the Second Quarter of Fiscal Year 2026, Payable on September 3, 2026 | CI |
| 08-05 | Shiseido Profit Jumps Over 200% in H1 | MT |
Quotes 5-day view: Shiseido Company, Limited
Delayed Quote Japan Exchange
| 2026-08-03 | 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | |
|---|---|---|---|---|---|
| Last | JP¥3,135.00 | JP¥3,279.00 | JP¥3,269.00 | JP¥3,391.00 | JP¥3,618.00 |
| Volume | 2,886,300 | 3,830,000 | 3,375,700 | 6,091,800 | 3,504,000 |
| Change | -0.60% | +4.59% | -0.30% | +3.73% | +6.69% |
| Opening | JP¥3,128.00 | JP¥3,183.00 | JP¥3,290.00 | JP¥3,409.00 | JP¥3,349.00 |
| High | JP¥3,174.00 | JP¥3,283.00 | JP¥3,316.00 | JP¥3,467.00 | JP¥3,645.00 |
| Low | JP¥3,029.00 | JP¥3,108.00 | JP¥3,247.00 | JP¥3,296.00 | JP¥3,349.00 |
Performance
| 1 day | +6.69% | ||
| 1 week | +14.71% | ||
| Current month | +14.71% | ||
| 1 month | +27.35% | ||
| 3 months | +8.94% | ||
| 6 months | +26.59% | ||
| Current year | +58.82% | ||
| 1 year | +35.96% | ||
| 3 years | -41.58% | ||
| 5 years | -52.57% | ||
| 10 years | +31.88% |
Volumes
marketsDaily volume
3,504,000
Estimated daily volume
6,302,845
Avg. Volume 20 sessions
4,437,657
Daily volume ratio
1.42
Avg. Volume 20 sessions JPY
16,055,443,026
Avg. Volume 20 sessions USD
101,293,790.05
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)
1,355,126,211,465
Market Cap (USD)
8,554,333,654
Net sales (JPY)
969,992,000,000
Net sales (USD)
6,123,145,682
Number of employees
26,330
Sales / Employee (JPY)
36,839,803
Sales / Employee (USD)
232,554
Free-Float
99.68 %
Free-Float capitalization (JPY)
1,352,022,751,310
Free-Float capitalization (USD)
8,534,742,834
Average Daily Capital Traded
1.18%
Indicators
Moving average 5 days
3,239.4
Moving average 20 days
3,085.75
Moving average 50 days
2,801.44
Moving average 100 days
2,964.86
Price spread / (MMA5)
-10.46%
Price spread / (MMA20)
-14.71%
Price spread / (MMA50)
-22.57%
Price spread / (MMA100)
-18.05%
STIM
RSI 9 days
58.86
RSI 14 days
59.87
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +6.69% | +14.71% | +35.96% | -41.58% | 8.55B | |
| +0.46% | -0.91% | +4.20% | -5.21% | 240B | |
| -0.11% | -1.33% | +40.02% | - | 51.15B | |
| +5.73% | +20.00% | +81.29% | - | 9.95B | |
| +4.95% | +2.84% | +6.99% | +13.60% | 6B | |
| +6.88% | +12.22% | -16.38% | -27.97% | 5.44B | |
| -3.54% | -5.23% | -1.39% | -18.95% | 3.81B | |
| -1.70% | -6.31% | -29.72% | -48.19% | 3.36B | |
| -0.64% | +0.24% | -17.44% | -49.86% | 2.53B | |
| -3.89% | +1.12% | -44.49% | -77.46% | 2.39B | |
| Average | +1.48% | +2.07% | +5.90% | -31.95% | 33.27B | |
| Weighted average by Cap. | +0.77% | +0.05% | +11.62% | -8.17% |
Historical Quotes: Shiseido Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e5c.YkfSdEkwlyJStYJdW0Yj6fNPmPQlBiFqPfdl6SxVINY.Gna5Pjhv9mULjfgxIjBwj4U69JYdRGU9dr9ViH0hE5tbLOMHC2feVCqF6Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:25:21 | 3,618.00 | 300 | 3,504,000 |
| 00:25:21 | 3,617.00 | 200 | 3,503,700 |
| 00:25:20 | 3,616.00 | 100 | 3,503,500 |
| 00:25:19 | 3,616.00 | 300 | 3,503,400 |
| 00:25:19 | 3,617.00 | 1,700 | 3,503,100 |
| 00:25:19 | 3,617.00 | 1,100 | 3,501,400 |
| 00:25:12 | 3,618.00 | 100 | 3,500,300 |
| 00:25:12 | 3,618.00 | 100 | 3,500,200 |
| 00:25:09 | 3,619.00 | 100 | 3,500,100 |
| 00:25:02 | 3,618.00 | 100 | 3,500,000 |
Course Extremes
| 1 week | 3,029 |  | 3,645 |
| 1 month | 2,694 | | 3,645 |
| Current year | 2,258.5 | | 3,645 |
| 1 year | 2,135 | | 3,645 |
| 3 years | 2,135 | | 6,583 |
| 5 years | 2,135 | | 8,324 |
| 10 years | 2,135 | | 9,250 |
Monthly variations
Annual variations
| 2026 | +48.86% | ||
| 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
