|
Market Closed -
Japan Exchange
09:30:00 30/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 3,825.00 JPY | +5.34% |
|
+3.13% | +67.91% |
| 10-21 | Japan's Nikkei rallies as AI demand outlook brightens | RE |
| 10-15 | CLSA Downgrades Shiseido to Hold from Buy; Price Target is 3,500 Yen | MT |
Stock exchange
Japan Exchange
4911 3,825.00 ¥
+5.34%
14.26B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4911 | 3,825.00JPY | +5.34% | 14.26B ¥ | ||
Deutsche Boerse AG
| SHD | 21.01EUR | +4.37% | 5.46K € | |
|
OTC Markets
| SSDOF | 23.00USD | +4.55% | 4.6K $ | |
|
Börse Stuttgart
| SHD | 21.30EUR | +3.60% | 2.6K € | |
|
Boerse Muenchen
| SHD | 21.64EUR | +4.84% | 259.68 € | |
|
Tradegate
| SHD | 21.48EUR | +4.42% | 0 € | |
| SSDOY | 24.11USD | +4.87% | 811K $ | ||
|
Deutsche Boerse AG
| SHDA | 21.20EUR | +4.95% | 0 € |
Quotes 5-day view: Shiseido Company, Limited
Delayed Quote Japan Exchange
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | ¥3,763.00 | ¥3,679.00 | ¥3,599.00 | ¥3,631.00 | ¥3,825.00 |
| Volume | 2,122,800 | 2,386,100 | 2,666,800 | 2,965,400 | 3,727,900 |
| Change | +1.46% | -2.23% | -2.17% | +0.89% | +5.34% |
| Opening | ¥3,701.00 | ¥3,760.00 | ¥3,674.00 | ¥3,593.00 | ¥3,701.00 |
| High | ¥3,774.00 | ¥3,770.00 | ¥3,700.00 | ¥3,638.00 | ¥3,826.00 |
| Low | ¥3,673.00 | ¥3,677.00 | ¥3,573.00 | ¥3,558.00 | ¥3,696.00 |
Performance
| 1 day | +5.34% | ||
| 1 week | +3.13% | ||
| 1 month | +9.76% | ||
| 3 months | +21.27% | ||
| 6 months | +20.25% | ||
| Current year | +67.91% | ||
| 1 year | +47.12% | ||
| 3 years | -19.68% | ||
| 5 years | -49.50% | ||
| 10 years | +41.25% |
Volumes
marketsDaily volume
3,727,900
Estimated daily volume
3,727,900
Avg. Volume 20 sessions
2,661,700
Daily volume ratio
1.4
Avg. Volume 20 sessions JPY
10,181,002,500
Avg. Volume 20 sessions USD
64,588,279.86
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)
1,528,563,184,704
Market Cap (USD)
9,704,300,473
Net sales (JPY)
969,992,000,000
Net sales (USD)
6,158,131,976
Number of employees
26,330
Sales / Employee (JPY)
36,839,803
Sales / Employee (USD)
233,883
Free-Float
99.68%
Free-Float capitalization (JPY)
1,525,062,525,579
Free-Float capitalization (USD)
9,682,076,041
Average Daily Capital Traded
0.67%
Indicators
Moving average 5 days
3,699.4
Moving average 20 days
3,456.8
Moving average 50 days
3,498.96
Moving average 100 days
3,215.59
Price spread / (MMA5)
-3.28%
Price spread / (MMA20)
-9.63%
Price spread / (MMA50)
-8.52%
Price spread / (MMA100)
-15.93%
RSI 9 days
58.29
RSI 14 days
57.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.34% | +3.13% | +47.12% | -19.68% | 9.7B | |
| +0.61% | +0.34% | +7.45% | +7.69% | 374B | |
| +2.93% | +0.15% | +20.49% | +10.30% | 260B | |
| +2.07% | -1.36% | -5.66% | +11.32% | 140B | |
| +2.29% | +1.33% | +23.67% | +26.85% | 75.75B | |
| +1.66% | +0.94% | +29.87% | - | 54.59B | |
| +0.34% | +2.75% | -24.37% | -24.94% | 46.14B | |
| +0.39% | +0.52% | +12.97% | -15.24% | 39.52B | |
| -1.28% | -1.33% | +34.38% | +3.82% | 37.11B | |
| -1.89% | -2.01% | -9.83% | -9.78% | 35.9B | |
| Average | +1.25% | +0.45% | +13.61% | -1.07% | 107.34B | |
| Weighted average by Cap. | +1.41% | +0.17% | +10.72% | +6.90% |
Historical Quotes: Shiseido Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
262c2c82d12ae1e6fe5e92.9UU71-YF1Amljl4C1_xkCtEQXheuURjU0qMHE6on6KE.xT1c77FUt0zs5jBkoLs3Xedfa37DN3rlsNlKK_1R25nBBGO4llW3PdfvLQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 3,825.00 | 1,197,500 | 3,727,900 |
| 09:24:59 | 3,806.00 | 100 | 2,530,400 |
| 09:24:58 | 3,807.00 | 200 | 2,530,300 |
| 09:24:56 | 3,807.00 | 100 | 2,530,100 |
| 09:24:55 | 3,809.00 | 100 | 2,530,000 |
| 09:24:55 | 3,807.00 | 100 | 2,529,900 |
| 09:24:55 | 3,808.00 | 100 | 2,529,800 |
| 09:24:55 | 3,808.00 | 100 | 2,529,700 |
| 09:24:55 | 3,809.00 | 300 | 2,529,600 |
| 09:24:53 | 3,808.00 | 100 | 2,529,300 |
Price Extremes
| 1 week | 3,558 |  | 3,826 |
| 1 month | 3,190 | | 3,826 |
| Current year | 2,258.5 | | 3,826 |
| 1 year | 2,135 | | 3,826 |
| 3 years | 2,135 | | 5,272 |
| 5 years | 2,135 | | 7,974 |
| 10 years | 2,135 | | 9,250 |
Monthly variations
Annual variations
| 2026 | +67.91% | ||
| 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
