|
Market Closed -
Japan Exchange
09:30:00 29/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 3,631.00 JPY | +0.89% |
|
+1.74% | +59.39% |
| 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 3,631.00 ¥
+0.89%
10.77B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4911 | 3,631.00JPY | +0.89% | 10.77B ¥ | ||
OTC Markets
| SSDOF | 23.00USD | +4.55% | 4.6K $ | |
|
Deutsche Boerse AG
| SHD | 20.13EUR | +1.00% | 0 € | |
|
Börse Stuttgart
| SHD | 20.56EUR | +2.24% | 0 € | |
|
Tradegate
| SHD | 20.27EUR | -3.66% | 0 € | |
|
Boerse Muenchen
| SHD | 20.50EUR | +0.54% | 0 € | |
| SSDOY | 22.78USD | -2.42% | 751K $ | ||
|
Deutsche Boerse AG
| SHDA | 20.20EUR | +1.00% | 0 € |
Quotes 5-day view: Shiseido Company, Limited
Delayed Quote Japan Exchange
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | ¥3,569.00 | ¥3,709.00 | ¥3,763.00 | ¥3,679.00 | ¥3,599.00 |
| Volume | 2,106,900 | 3,318,900 | 2,122,800 | 2,386,100 | 2,666,800 |
| Change | +1.86% | +3.92% | +1.46% | -2.23% | -2.17% |
| Opening | ¥3,500.00 | ¥3,700.00 | ¥3,701.00 | ¥3,760.00 | ¥3,674.00 |
| High | ¥3,613.00 | ¥3,749.00 | ¥3,774.00 | ¥3,770.00 | ¥3,700.00 |
| Low | ¥3,495.00 | ¥3,610.00 | ¥3,673.00 | ¥3,677.00 | ¥3,573.00 |
Performance
| 1 day | +0.89% | ||
| 1 week | +1.74% | ||
| Current month | +4.19% | ||
| 1 month | +6.33% | ||
| 3 months | +4.31% | ||
| 6 months | +14.15% | ||
| Current year | +59.39% | ||
| 1 year | +41.53% | ||
| 3 years | -24.67% | ||
| 5 years | -52.07% | ||
| 10 years | +34.08% |
Volumes
marketsDaily volume
2,965,400
Estimated daily volume
2,965,400
Avg. Volume 20 sessions
2,526,943
Daily volume ratio
1.17
Avg. Volume 20 sessions JPY
9,175,330,033
Avg. Volume 20 sessions USD
58,089,014.44
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)
1,438,248,078,830
Market Cap (USD)
9,090,408,548
Net sales (JPY)
969,992,000,000
Net sales (USD)
6,130,808,515
Number of employees
26,330
Sales / Employee (JPY)
36,839,803
Sales / Employee (USD)
232,845
Free-Float
99.68%
Free-Float capitalization (JPY)
1,434,954,256,035
Free-Float capitalization (USD)
9,069,590,029
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
3,663.8
Moving average 20 days
3,449.5
Moving average 50 days
3,497.48
Moving average 100 days
3,191.99
Price spread / (MMA5)
+0.90%
Price spread / (MMA20)
-5.00%
Price spread / (MMA50)
-3.68%
Price spread / (MMA100)
-12.09%
STIM
RSI 9 days
55.88
RSI 14 days
55.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.89% | +1.74% | +41.53% | -24.67% | 9.09B | |
| -0.61% | +0.91% | +4.55% | +7.54% | 367B | |
| +0.84% | +3.49% | +16.05% | +9.02% | 251B | |
| +1.17% | -2.23% | -6.20% | +11.95% | 137B | |
| -0.52% | -1.83% | +18.86% | +27.72% | 73.09B | |
| +1.43% | +0.48% | +27.88% | - | 52.06B | |
| +2.38% | +1.71% | -25.26% | -24.98% | 44.8B | |
| +0.89% | +5.45% | +10.68% | -12.22% | 39.55B | |
| -0.51% | +1.52% | +33.22% | +6.15% | 37.13B | |
| -0.64% | +1.65% | -10.16% | -7.24% | 36.05B | |
| Average | +0.55% | +1.87% | +11.11% | -0.75% | 104.73B | |
| Weighted average by Cap. | +0.30% | +1.75% | +7.85% | +6.87% |
Historical Quotes: Shiseido Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8aaf1.xBs2SIT2g-gMXmFRjJmVWmkuboJszVcgYXnzcvvqLTA.vCgHDuu62ps8Owsm_9jjA0RJXe4eiGNTKkC_I5iIammzXmMr9qbFuzUnFg
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 3,631.00 | 1,593,900 | 2,965,300 |
| 09:24:56 | 3,622.00 | 100 | 1,371,400 |
| 09:24:56 | 3,622.00 | 100 | 1,371,300 |
| 09:24:54 | 3,623.00 | 100 | 1,371,200 |
| 09:24:54 | 3,623.00 | 100 | 1,371,100 |
| 09:24:54 | 3,622.00 | 200 | 1,371,000 |
| 09:24:54 | 3,622.00 | 300 | 1,370,800 |
| 09:24:52 | 3,624.00 | 100 | 1,370,500 |
| 09:24:52 | 3,626.00 | 100 | 1,370,400 |
| 09:24:52 | 3,625.00 | 600 | 1,370,300 |
Price Extremes
| 1 week | 3,558 |  | 3,774 |
| 1 month | 3,190 | | 3,774 |
| 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 | +57.99% | ||
| 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
