|
Market Closed -
Japan Exchange
02:30:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 3,504.00 JPY | +2.85% |
|
+6.63% | +53.82% |
| 10-15 | CLSA Downgrades Shiseido to Hold from Buy; Price Target is 3,500 Yen | MT |
| 09-07 | Jefferies Adjusts Shiseido's Price Target to 3,900 Yen from 3,500 Yen, Keeps at Buy | MT |
Stock exchange
Japan Exchange
4911 3,504.00 ¥
+2.85%
7.8B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4911 | 3,504.00JPY | +2.85% | 7.8B ¥ | ||
OTC Markets
| SSDOF | 18.66USD | -17.07% | 28.46K $ | |
|
Tradegate
| SHD | 19.20EUR | -1.59% | 21.16K € | |
|
Boerse Muenchen
| SHD | 19.36EUR | +0.28% | 19.36 € | |
|
Deutsche Boerse AG
| SHD | 19.26EUR | +2.67% | 0 € | |
|
Börse Stuttgart
| SHD | 19.24EUR | -0.62% | 0 € | |
| SSDOY | 21.64USD | +2.15% | 1.31M $ | ||
|
Deutsche Boerse AG
| SHDA | 18.90EUR | +2.16% | 0 € |
Quotes 5-day view: Shiseido Company, Limited
Delayed Quote Japan Exchange
| 2026-10-08 | 2026-10-09 | 2026-10-13 | 2026-10-14 | 2026-10-15 | |
|---|---|---|---|---|---|
| Last | JP¥3,244.00 | JP¥3,286.00 | JP¥3,316.00 | JP¥3,371.00 | JP¥3,407.00 |
| Volume | 2,918,900 | 1,887,800 | 3,091,800 | 2,593,700 | 2,759,400 |
| Change | -0.58% | +1.29% | +0.91% | +1.66% | +1.07% |
| Opening | JP¥3,295.00 | JP¥3,299.00 | JP¥3,302.00 | JP¥3,316.00 | JP¥3,301.00 |
| High | JP¥3,340.00 | JP¥3,317.00 | JP¥3,347.00 | JP¥3,386.00 | JP¥3,430.00 |
| Low | JP¥3,224.00 | JP¥3,252.00 | JP¥3,230.00 | JP¥3,295.00 | JP¥3,300.00 |
Performance
| 1 day | +2.85% | ||
| 1 week | +6.63% | ||
| Current month | +0.55% | ||
| 1 month | +1.24% | ||
| 3 months | +15.87% | ||
| 6 months | +11.66% | ||
| Current year | +53.82% | ||
| 1 year | +32.15% | ||
| 3 years | -27.57% | ||
| 5 years | -53.31% | ||
| 10 years | +35.26% |
Volumes
marketsDaily volume
2,225,600
Estimated daily volume
2,225,600
Avg. Volume 20 sessions
2,752,114
Daily volume ratio
0.81
Avg. Volume 20 sessions JPY
9,643,407,456
Avg. Volume 20 sessions USD
61,004,195.57
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)
1,361,520,201,311
Market Cap (USD)
8,609,968,832
Net sales (JPY)
969,992,000,000
Net sales (USD)
6,134,026,421
Number of employees
26,330
Sales / Employee (JPY)
36,839,803
Sales / Employee (USD)
232,967
Free-Float
99.68%
Free-Float capitalization (JPY)
1,358,402,097,876
Free-Float capitalization (USD)
8,590,250,598
Average Daily Capital Traded
0.71%
Indicators
Moving average 5 days
3,324.8
Moving average 20 days
3,398.65
Moving average 50 days
3,457.62
Moving average 100 days
3,107.88
Price spread / (MMA5)
-5.11%
Price spread / (MMA20)
-3.01%
Price spread / (MMA50)
-1.32%
Price spread / (MMA100)
-11.30%
STIM
RSI 9 days
55.25
RSI 14 days
51.65
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.85% | +6.63% | +32.15% | -27.57% | 8.61B | |
| +0.35% | +4.31% | +6.55% | +8.56% | 365B | |
| -0.39% | +6.31% | +4.89% | +4.78% | 243B | |
| -0.38% | +4.53% | -5.40% | +10.26% | 140B | |
| -0.12% | +5.19% | +19.37% | +30.61% | 73.87B | |
| +1.31% | +5.58% | +25.65% | - | 48.39B | |
| -0.17% | +2.00% | -26.07% | -25.97% | 47.06B | |
| +5.51% | +13.65% | +12.51% | -22.15% | 38.78B | |
| +3.66% | +5.30% | +14.82% | -3.61% | 35.86B | |
| +4.69% | +6.48% | -13.22% | -13.57% | 34.61B | |
| Average | +0.92% | +6.01% | +7.13% | -4.29% | 103.5B | |
| Weighted average by Cap. | +0.27% | +6.03% | +4.93% | +5.14% |
Historical Quotes: Shiseido Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1f770b1abd12101e8755ef1a4e.eeeHnaJEBOm9RNx0ys9SpnQxeRqOwA0wnsc3-AaM5sA.Lo_g-9QKaY3-MIsQrrognkZYH166p3157oUBtVbenJQrjMH4wRQzv8g1qw
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 3,504.00 | 790,700 | 2,225,600 |
| 02:24:59 | 3,508.00 | 100 | 1,434,900 |
| 02:24:59 | 3,512.00 | 100 | 1,434,800 |
| 02:24:59 | 3,512.00 | 100 | 1,434,700 |
| 02:24:59 | 3,508.00 | 500 | 1,434,600 |
| 02:24:59 | 3,509.00 | 500 | 1,434,100 |
| 02:24:59 | 3,510.00 | 100 | 1,433,600 |
| 02:24:59 | 3,510.00 | 200 | 1,433,500 |
| 02:24:59 | 3,511.00 | 400 | 1,433,300 |
| 02:24:59 | 3,514.00 | 100 | 1,432,900 |
Price Extremes
| 1 week | 3,230 |  | 3,558 |
| 1 month | 3,190 | | 3,607 |
| Current year | 2,258.5 | | 3,821 |
| 1 year | 2,135 | | 3,821 |
| 3 years | 2,135 | | 5,272 |
| 5 years | 2,135 | | 7,974 |
| 10 years | 2,135 | | 9,250 |
Monthly variations
Annual variations
| 2026 | +49.56% | ||
| 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
