|
Delayed
Japan Exchange
22:30:00 2026-09-08 EDT
|
5-day change | 1st Jan Change | ||
| 3,369.00 JPY | +0.57% |
|
-3.27% | +47.89% |
| 09-07 | Jefferies Adjusts Shiseido's Price Target to 3,900 Yen from 3,500 Yen, Keeps at Buy | MT |
| 09-03 | Shiseido Receives Dividend from Subsidiary Shiseido Europe | MT |
Stock exchange
Japan Exchange
4911 3,369.00 ¥
+0.57%
2.35B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4911 | 3,369.00JPY | +0.57% | 2.35B ¥ | ||
Tradegate
| SHD | 18.64EUR | -0.45% | 1.96K € | |
|
OTC Markets
| SSDOF | 22.50USD | +32.90% | 2.25K $ | |
|
Deutsche Boerse AG
| SHD | 17.16EUR | -5.66% | 0 € | |
|
Börse Stuttgart
| SHD | 18.49EUR | -0.54% | 0 € | |
|
Boerse Muenchen
| SHD | 18.90EUR | -0.13% | 0 € | |
| SSDOY | 21.78USD | -1.74% | 1.02M $ | ||
|
Deutsche Boerse AG
| SHDA | 18.20EUR | +1.11% | 0 € |
Quotes 5-day view: Shiseido Company, Limited
Delayed Quote Japan Exchange
| 2026-09-03 | 2026-09-04 | 2026-09-07 | 2026-09-08 | 2026-09-08 | |
|---|---|---|---|---|---|
| Last | JP¥3,424.00 | JP¥3,445.00 | JP¥3,380.00 | JP¥3,350.00 | JP¥3,369.00 |
| Volume | 3,123,900 | 2,634,500 | 2,081,100 | 1,614,100 | 698,700 |
| Change | -1.69% | +0.61% | -1.89% | -0.89% | +0.57% |
| Opening | JP¥3,520.00 | JP¥3,366.00 | JP¥3,464.00 | JP¥3,387.00 | JP¥3,351.00 |
| High | JP¥3,526.00 | JP¥3,479.00 | JP¥3,469.00 | JP¥3,406.00 | JP¥3,384.00 |
| Low | JP¥3,402.00 | JP¥3,332.00 | JP¥3,373.00 | JP¥3,337.00 | JP¥3,309.00 |
Performance
| 1 day | +0.57% | ||
| 1 week | -3.27% | ||
| Current month | -9.58% | ||
| 1 month | -6.70% | ||
| 3 months | +31.47% | ||
| 6 months | +10.97% | ||
| Current year | +47.89% | ||
| 1 year | +39.91% | ||
| 3 years | -40.37% | ||
| 5 years | -57.37% | ||
| 10 years | +24.92% |
Volumes
marketsDaily volume
698,700
Estimated daily volume
1,857,197
Avg. Volume 20 sessions
2,576,433
Daily volume ratio
0.72
Avg. Volume 20 sessions JPY
8,680,002,777
Avg. Volume 20 sessions USD
56,498,138.08
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)
1,350,134,953,337
Market Cap (USD)
8,755,738,997
Net sales (JPY)
969,992,000,000
Net sales (USD)
6,290,479,896
Number of employees
26,330
Sales / Employee (JPY)
36,839,803
Sales / Employee (USD)
238,909
Free-Float
99.68 %
Free-Float capitalization (JPY)
1,347,042,923,978
Free-Float capitalization (USD)
8,735,686,926
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
3,470.4
Moving average 20 days
3,581.3
Moving average 50 days
3,238.81
Moving average 100 days
3,050.82
Price spread / (MMA5)
+3.01%
Price spread / (MMA20)
+6.30%
Price spread / (MMA50)
-3.86%
Price spread / (MMA100)
-9.44%
STIM
RSI 9 days
36.55
RSI 14 days
45.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.57% | -3.27% | +39.91% | -40.37% | 8.76B | |
| +0.92% | +2.33% | -3.47% | -3.97% | 238B | |
| +2.75% | -2.63% | +12.99% | - | 45.65B | |
| -1.82% | -12.83% | +69.06% | - | 10.68B | |
| -4.89% | -1.17% | -24.41% | -23.32% | 6.47B | |
| -0.57% | -4.31% | +17.45% | +7.61% | 6.46B | |
| -3.15% | -3.50% | -0.63% | -12.92% | 3.74B | |
| +0.58% | -1.05% | -25.95% | -42.53% | 3.6B | |
| -0.50% | 0.00% | -2.46% | -34.49% | 2.88B | |
| -5.80% | -2.82% | -36.11% | -75.60% | 2.58B | |
| Average | -1.19% | -3.05% | +4.64% | -28.20% | 32.89B | |
| Weighted average by Cap. | +0.82% | +0.22% | +1.86% | -6.96% |
Historical Quotes: Shiseido Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
17940eaa1e88ea748a64c98.NvkY7LRqSGRLHbd3J6fCK94USbZmE5fLbfaPDyVVBXI.acl_m8JZJhwhXOhaQJOpeY9FK90JIdGSNYz4QmsAbBF0nFyz_lwAFj9Ljw
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:30:00 | 3,369.00 | 2,700 | 698,700 |
| 22:29:53 | 3,367.00 | 200 | 696,000 |
| 22:29:52 | 3,365.00 | 100 | 695,800 |
| 22:29:52 | 3,365.00 | 100 | 695,700 |
| 22:29:52 | 3,367.00 | 100 | 695,600 |
| 22:29:50 | 3,365.00 | 1,000 | 695,500 |
| 22:29:50 | 3,364.00 | 300 | 694,500 |
| 22:29:44 | 3,363.00 | 100 | 694,200 |
| 22:29:40 | 3,364.00 | 100 | 694,100 |
| 22:29:40 | 3,363.00 | 100 | 694,000 |
Price Extremes
| 1 week | 3,309 |  | 3,526 |
| 1 month | 3,309 | | 3,821 |
| Current year | 2,258.5 | | 3,821 |
| 1 year | 2,135 | | 3,821 |
| 3 years | 2,135 | | 5,725 |
| 5 years | 2,135 | | 8,324 |
| 10 years | 2,135 | | 9,250 |
Monthly variations
Annual variations
| 2026 | +47.06% | ||
| 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
