7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,823.65

+458.02

+0.59%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Shiseido Company, Limited (SSDOY)

24.11 +1.12 (+4.87%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	24.29	24.54	24.07	24.11	24.11	33,600
Oct 29, 2026	23.08	23.48	22.95	22.99	22.99	56,900
Oct 28, 2026	22.88	23.08	22.70	22.78	22.78	33,000
Oct 27, 2026	22.81	23.61	22.81	23.35	23.35	16,900
Oct 26, 2026	24.02	24.06	23.97	24.02	24.02	50,700
Oct 23, 2026	23.82	23.82	23.54	23.66	23.66	45,200
Oct 22, 2026	21.90	23.42	21.90	23.42	23.42	35,700
Oct 21, 2026	22.40	22.63	22.11	22.16	22.16	29,100
Oct 20, 2026	22.16	23.01	21.87	22.86	22.86	54,400
Oct 19, 2026	22.37	22.37	22.17	22.24	22.24	42,100
Oct 16, 2026	21.63	22.47	21.63	22.16	22.16	74,700
Oct 15, 2026	21.51	21.86	21.51	21.65	21.65	60,500
Oct 14, 2026	20.79	21.19	20.55	21.19	21.19	84,600
Oct 13, 2026	20.90	21.60	20.86	20.96	20.96	69,700
Oct 12, 2026	20.75	20.89	20.54	20.62	20.62	63,600
Oct 9, 2026	21.27	21.27	20.73	20.85	20.85	62,600
Oct 8, 2026	20.55	20.74	20.49	20.73	20.73	96,600
Oct 7, 2026	20.80	20.80	20.60	20.60	20.60	150,200
Oct 6, 2026	20.67	20.67	20.34	20.37	20.37	76,800
Oct 5, 2026	20.98	21.17	20.63	20.85	20.85	57,600
Oct 2, 2026	20.89	21.05	20.73	20.85	20.85	63,800
Oct 1, 2026	21.43	21.52	21.31	21.44	21.44	69,300
Sep 30, 2026	22.29	22.34	21.95	21.95	21.95	55,400
Sep 29, 2026	20.95	22.11	20.95	21.70	21.70	40,100
Sep 28, 2026	22.60	22.62	22.40	22.49	22.49	39,200
Sep 25, 2026	22.31	22.58	22.21	22.25	22.25	33,900
Sep 24, 2026	21.70	22.79	21.70	22.19	22.19	67,100
Sep 23, 2026	23.56	23.56	22.42	22.45	22.45	49,700
Sep 22, 2026	22.79	23.28	22.70	22.79	22.79	31,500
Sep 21, 2026	22.31	22.72	22.31	22.55	22.55	34,100
Sep 18, 2026	22.84	22.84	22.51	22.70	22.70	25,100
Sep 17, 2026	22.86	22.93	22.54	22.62	22.62	74,400
Sep 16, 2026	22.67	22.67	22.11	22.11	22.11	21,900
Sep 15, 2026	22.07	22.46	22.07	22.38	22.38	51,400
Sep 14, 2026	22.19	22.59	22.19	22.55	22.55	52,900
Sep 11, 2026	21.38	22.37	21.38	22.24	22.24	67,000
Sep 10, 2026	21.88	22.22	21.42	21.44	21.44	71,500
Sep 9, 2026	21.75	21.90	21.64	21.69	21.69	40,600
Sep 8, 2026	21.80	21.96	21.78	21.78	21.78	46,800
Sep 4, 2026	22.41	22.44	22.13	22.17	22.17	20,000
Sep 3, 2026	22.16	22.24	21.95	21.95	21.95	42,000
Sep 2, 2026	22.04	22.21	22.04	22.15	22.15	34,700
Sep 1, 2026	22.64	23.03	22.46	22.46	22.46	78,200
Aug 31, 2026	23.43	23.43	23.30	23.36	23.36	81,200
Aug 28, 2026	23.91	23.91	23.49	23.55	23.55	40,100
Aug 27, 2026	23.50	23.85	23.25	23.35	23.35	64,800
Aug 26, 2026	23.91	23.91	23.59	23.68	23.68	36,000
Aug 25, 2026	23.26	23.32	23.21	23.32	23.32	39,300
Aug 24, 2026	23.18	23.18	23.14	23.16	23.16	123,900
Aug 21, 2026	23.39	23.65	23.26	23.37	23.37	48,400
Aug 20, 2026	23.01	23.15	22.98	23.09	23.09	48,200
Aug 19, 2026	22.32	22.97	22.32	22.97	22.97	85,800
Aug 18, 2026	21.83	22.00	21.46	21.52	21.52	35,900
Aug 17, 2026	22.26	22.39	21.94	22.06	22.06	71,000
Aug 14, 2026	22.37	23.15	22.34	22.42	22.42	37,200
Aug 13, 2026	22.20	22.76	22.20	22.76	22.76	42,000
Aug 12, 2026	22.35	22.35	22.03	22.08	22.08	166,000
Aug 11, 2026	22.80	23.08	22.69	22.78	22.78	86,700
Aug 10, 2026	22.68	22.82	22.68	22.82	22.82	243,400
Aug 7, 2026	23.07	23.25	23.04	23.14	23.14	120,600
Aug 6, 2026	21.49	21.63	21.36	21.40	21.40	38,100
Aug 5, 2026	21.49	23.35	21.49	22.90	22.90	86,600
Aug 4, 2026	20.80	21.13	20.80	20.97	20.97	51,600
Aug 3, 2026	19.94	20.14	19.88	19.94	19.94	194,000
Jul 31, 2026	19.79	19.79	19.62	19.73	19.73	25,800
Jul 30, 2026	20.82	21.38	20.72	21.16	21.16	21,200
Jul 29, 2026	21.34	21.48	21.26	21.32	21.32	58,300
Jul 28, 2026	19.97	20.05	19.86	20.00	20.00	91,200
Jul 27, 2026	20.54	20.56	19.88	20.02	20.02	55,100
Jul 24, 2026	19.20	19.28	18.64	18.72	18.72	24,300
Jul 23, 2026	18.78	18.94	18.70	18.84	18.84	28,100
Jul 22, 2026	18.70	18.77	18.66	18.69	18.69	22,700
Jul 21, 2026	19.81	19.90	19.74	19.90	19.90	59,700
Jul 20, 2026	19.01	19.16	18.87	18.98	18.98	30,000
Jul 17, 2026	18.85	19.00	18.85	18.89	18.89	38,700
Jul 16, 2026	18.74	18.80	18.69	18.73	18.73	28,900
Jul 15, 2026	18.41	18.54	18.25	18.42	18.42	90,700
Jul 14, 2026	18.29	18.45	18.17	18.24	18.24	99,800
Jul 13, 2026	17.60	17.60	17.33	17.33	17.33	24,700
Jul 10, 2026	17.15	17.57	17.14	17.22	17.22	28,000
Jul 9, 2026	16.96	17.36	16.90	17.13	17.13	47,800
Jul 8, 2026	17.16	17.21	17.07	17.18	17.18	48,700
Jul 7, 2026	17.66	17.66	17.37	17.54	17.54	101,400
Jul 6, 2026	17.02	17.45	17.02	17.40	17.40	42,500
Jul 2, 2026	17.10	17.25	16.86	16.91	16.91	35,700
Jul 1, 2026	16.17	16.36	16.17	16.34	16.34	100,300
Jun 30, 2026	16.13	16.16	16.10	16.12	16.12	72,900
Jun 29, 2026	16.25	16.50	16.22	16.43	16.43	58,300
Jun 26, 2026	15.89	15.98	15.89	15.97	15.97	45,500
Jun 25, 2026	15.32	15.46	15.28	15.31	15.31	48,600
Jun 24, 2026	15.58	15.73	15.58	15.72	15.72	63,400
Jun 23, 2026	15.15	15.22	15.11	15.19	15.19	176,300
Jun 22, 2026	15.59	15.62	15.46	15.47	15.47	79,900
Jun 18, 2026	16.20	16.20	16.03	16.03	16.03	51,700
Jun 17, 2026	16.27	16.30	16.10	16.13	16.13	34,700
Jun 16, 2026	15.93	15.98	15.90	15.95	15.95	71,000
Jun 15, 2026	16.16	16.24	16.16	16.20	16.20	80,300
Jun 12, 2026	16.29	16.41	16.29	16.38	16.38	36,700
Jun 11, 2026	16.01	16.28	15.98	16.27	16.27	78,200
Jun 10, 2026	15.79	15.91	15.73	15.76	15.76	73,000
Jun 9, 2026	16.13	16.17	15.81	16.00	16.00	104,900
Jun 8, 2026	16.45	16.60	16.42	16.45	16.45	170,200
Jun 5, 2026	16.01	16.12	15.87	15.90	15.90	67,600
Jun 4, 2026	15.73	15.83	15.69	15.70	15.70	76,900
Jun 3, 2026	16.09	16.09	16.01	16.01	16.01	50,500
Jun 2, 2026	16.30	16.42	16.30	16.41	16.41	128,500
Jun 1, 2026	16.43	16.43	16.26	16.31	16.31	67,700
May 29, 2026	17.50	17.68	17.50	17.54	17.54	88,400
May 28, 2026	16.99	17.09	16.90	17.01	17.01	66,400
May 27, 2026	16.59	16.70	16.55	16.60	16.60	103,600
May 26, 2026	16.21	16.21	16.13	16.13	16.13	38,800
May 22, 2026	16.98	17.14	16.81	16.84	16.84	23,600
May 21, 2026	17.26	17.62	17.01	17.62	17.62	98,400
May 20, 2026	17.87	18.19	17.65	17.98	17.98	37,800
May 19, 2026	18.82	18.96	18.63	18.64	18.64	47,700
May 18, 2026	19.04	19.47	18.95	18.98	18.98	29,800
May 15, 2026	18.93	19.00	18.65	18.71	18.71	36,300
May 14, 2026	19.40	19.66	19.40	19.48	19.48	20,500
May 13, 2026	19.66	19.76	19.64	19.75	19.75	22,500
May 12, 2026	21.58	21.90	21.44	21.90	21.90	17,300
May 11, 2026	21.42	21.48	21.41	21.48	21.48	11,000
May 8, 2026	21.86	21.86	21.71	21.80	21.80	13,600
May 7, 2026	21.20	21.21	21.07	21.08	21.08	17,400
May 6, 2026	20.99	21.15	20.64	21.15	21.15	20,500
May 5, 2026	20.38	20.50	20.23	20.44	20.44	9,100
May 4, 2026	20.67	20.67	20.16	20.38	20.38	10,800
May 1, 2026	20.10	20.48	20.10	20.48	20.48	7,600
Apr 30, 2026	20.49	20.53	20.27	20.50	20.50	29,000
Apr 29, 2026	20.10	20.11	20.03	20.03	20.03	8,400
Apr 28, 2026	20.27	20.28	20.15	20.25	20.25	23,000
Apr 27, 2026	19.57	19.73	19.57	19.61	19.61	21,500
Apr 24, 2026	19.69	19.80	19.69	19.77	19.77	8,100
Apr 23, 2026	19.42	19.56	19.28	19.34	19.34	46,300
Apr 22, 2026	19.83	19.87	19.48	19.61	19.61	11,400
Apr 21, 2026	19.62	19.73	19.45	19.45	19.45	17,900
Apr 20, 2026	20.38	20.39	20.35	20.35	20.35	28,400
Apr 17, 2026	19.91	20.06	19.69	19.86	19.86	22,300
Apr 16, 2026	19.75	19.75	19.64	19.70	19.70	21,200
Apr 15, 2026	20.33	20.42	20.27	20.29	20.29	48,500
Apr 14, 2026	20.39	20.45	20.33	20.40	20.40	28,200
Apr 13, 2026	20.71	20.83	20.51	20.77	20.77	25,900
Apr 10, 2026	21.28	21.35	21.15	21.20	21.20	14,500
Apr 9, 2026	21.77	22.09	21.77	21.96	21.96	26,100
Apr 8, 2026	22.32	22.32	22.11	22.26	22.26	60,100
Apr 7, 2026	21.50	21.66	21.37	21.66	21.66	30,000
Apr 6, 2026	21.17	21.61	21.17	21.59	21.59	24,700
Apr 2, 2026	20.40	21.12	20.40	21.01	21.01	44,000
Apr 1, 2026	21.56	21.69	21.46	21.53	21.53	33,300
Mar 31, 2026	20.25	20.80	20.18	20.59	20.59	38,300
Mar 30, 2026	19.85	19.95	19.68	19.76	19.76	83,800
Mar 27, 2026	19.98	19.99	19.56	19.59	19.59	44,200
Mar 26, 2026	19.06	19.28	19.03	19.10	19.10	65,100
Mar 25, 2026	19.19	19.24	19.14	19.19	19.19	28,500
Mar 24, 2026	19.15	19.15	18.82	18.95	18.95	67,600
Mar 23, 2026	19.18	19.49	18.94	19.49	19.49	160,500
Mar 20, 2026	18.75	18.82	18.18	18.28	18.28	44,900
Mar 19, 2026	18.59	18.97	18.59	18.86	18.86	72,400
Mar 18, 2026	18.97	19.07	18.84	18.88	18.88	62,300
Mar 17, 2026	19.39	19.42	19.31	19.31	19.31	80,500
Mar 16, 2026	19.22	19.31	19.16	19.27	19.27	79,600
Mar 13, 2026	19.40	19.40	18.71	18.72	18.72	45,200
Mar 12, 2026	19.36	19.36	18.65	18.65	18.65	38,700
Mar 11, 2026	18.90	19.19	18.74	18.88	18.88	62,500
Mar 10, 2026	20.26	20.26	19.45	19.53	19.53	57,300
Mar 9, 2026	19.80	19.80	19.06	19.54	19.54	94,900
Mar 6, 2026	19.14	19.25	19.05	19.13	19.13	38,400
Mar 5, 2026	19.27	19.37	19.05	19.08	19.08	56,600
Mar 4, 2026	20.20	20.20	19.48	19.56	19.56	135,900
Mar 3, 2026	18.95	19.37	18.95	19.33	19.33	21,900
Mar 2, 2026	20.34	20.53	20.33	20.46	20.46	24,400
Feb 27, 2026	21.07	21.18	21.07	21.14	21.14	36,900
Feb 26, 2026	20.49	20.99	20.34	20.48	20.48	14,800
Feb 25, 2026	20.57	20.85	20.57	20.85	20.85	19,800
Feb 24, 2026	20.48	20.66	20.48	20.65	20.65	27,500
Feb 23, 2026	20.00	20.02	19.91	19.91	19.91	19,000
Feb 20, 2026	19.91	19.97	19.85	19.95	19.95	26,600
Feb 19, 2026	19.80	19.83	19.64	19.76	19.76	34,400
Feb 18, 2026	20.09	20.19	20.07	20.08	20.08	29,900
Feb 17, 2026	20.65	20.65	20.41	20.63	20.63	33,000
Feb 13, 2026	20.95	21.79	20.95	21.76	21.76	50,100
Feb 12, 2026	20.50	21.17	20.50	21.00	21.00	133,500
Feb 11, 2026	19.56	20.00	19.41	19.61	19.61	28,300
Feb 10, 2026	18.86	19.99	18.86	19.99	19.99	84,600
Feb 9, 2026	18.08	18.43	18.00	18.41	18.41	52,700
Feb 6, 2026	17.76	17.89	17.66	17.88	17.88	101,600
Feb 5, 2026	17.73	17.74	17.48	17.48	17.48	87,200
Feb 4, 2026	17.91	17.99	17.84	17.89	17.89	56,400
Feb 3, 2026	17.19	17.34	17.19	17.32	17.32	47,300
Feb 2, 2026	17.34	17.47	17.34	17.45	17.45	104,700
Jan 30, 2026	17.12	17.17	17.09	17.12	17.12	48,800
Jan 29, 2026	16.77	17.01	16.58	16.65	16.65	37,700
Jan 28, 2026	17.01	17.01	16.62	16.71	16.71	21,500
Jan 27, 2026	16.99	17.39	16.96	17.15	17.15	156,800
Jan 26, 2026	17.87	17.87	17.31	17.34	17.34	19,100
Jan 23, 2026	17.39	17.55	17.36	17.53	17.53	16,500
Jan 22, 2026	17.50	17.73	17.26	17.36	17.36	68,800
Jan 21, 2026	17.36	17.55	17.36	17.53	17.53	35,400
Jan 20, 2026	17.05	17.22	16.36	17.14	17.14	37,200
Jan 16, 2026	16.83	16.91	16.81	16.90	16.90	21,700
Jan 15, 2026	17.32	17.35	17.24	17.24	17.24	37,000
Jan 14, 2026	16.50	16.57	16.47	16.51	16.51	34,100
Jan 13, 2026	15.69	15.69	15.60	15.62	15.62	27,500
Jan 12, 2026	15.70	15.70	15.53	15.65	15.65	16,800
Jan 9, 2026	15.48	15.57	15.45	15.57	15.57	21,300
Jan 8, 2026	15.10	15.12	14.89	14.99	14.99	40,300
Jan 7, 2026	15.21	15.26	15.20	15.21	15.21	54,900
Jan 6, 2026	15.26	15.31	15.15	15.31	15.31	42,200
Jan 5, 2026	14.45	14.98	14.45	14.93	14.93	80,700
Jan 2, 2026	14.78	14.78	14.58	14.68	14.68	40,800
Dec 31, 2025	14.55	14.64	14.47	14.60	14.60	14,100
Dec 30, 2025	14.62	14.79	14.62	14.79	14.79	27,800
Dec 29, 2025	14.97	14.97	14.89	14.97	14.97	50,200
Dec 26, 2025	15.46	15.46	15.00	15.07	15.07	33,400
Dec 24, 2025	15.25	15.26	15.21	15.25	15.25	12,600
Dec 23, 2025	15.20	15.22	15.13	15.16	15.16	62,700
Dec 22, 2025	15.43	15.43	14.97	15.02	15.02	36,800
Dec 19, 2025	14.35	15.01	14.35	14.99	14.99	109,100
Dec 18, 2025	15.15	15.21	15.12	15.13	15.13	112,800
Dec 17, 2025	15.00	15.00	14.87	14.89	14.89	25,900
Dec 16, 2025	15.23	15.26	15.16	15.22	15.22	80,500
Dec 15, 2025	15.91	15.91	15.65	15.70	15.70	68,900
Dec 12, 2025	15.31	15.60	15.31	15.49	15.49	104,500
Dec 11, 2025	14.96	15.04	14.90	14.96	14.96	64,400
Dec 10, 2025	14.76	15.16	14.76	15.15	15.15	224,000
Dec 9, 2025	14.49	14.58	14.46	14.46	14.46	92,600
Dec 8, 2025	14.80	14.89	14.80	14.80	14.80	64,000
Dec 5, 2025	14.90	15.20	14.90	15.10	15.10	92,800
Dec 4, 2025	14.76	14.78	14.66	14.66	14.66	56,900
Dec 3, 2025	14.19	14.19	13.80	13.89	13.89	56,200
Dec 2, 2025	13.81	14.05	13.81	14.01	14.01	111,700
Dec 1, 2025	13.60	14.16	13.60	14.07	14.07	209,500
Nov 28, 2025	14.40	14.47	14.13	14.15	14.15	13,800
Nov 26, 2025	13.85	14.38	13.85	14.36	14.36	66,400
Nov 25, 2025	13.96	14.01	13.65	14.01	14.01	122,000
Nov 24, 2025	13.90	14.16	13.72	14.05	14.05	92,800
Nov 21, 2025	14.00	14.14	13.99	14.03	14.03	110,000
Nov 20, 2025	14.00	14.24	13.64	13.64	13.64	130,800
Nov 19, 2025	15.03	15.14	14.84	14.84	14.84	68,200
Nov 18, 2025	15.45	15.45	15.14	15.25	15.25	51,300
Nov 17, 2025	16.09	16.09	15.50	15.52	15.52	38,600
Nov 14, 2025	17.25	17.40	17.25	17.40	17.40	25,200
Nov 13, 2025	16.80	17.26	16.80	17.14	17.14	12,600
Nov 12, 2025	17.45	17.52	17.45	17.50	17.50	22,000
Nov 11, 2025	16.50	16.72	16.50	16.70	16.70	28,400
Nov 10, 2025	15.90	16.41	15.55	15.90	15.90	62,700
Nov 7, 2025	16.96	16.97	16.65	16.81	16.81	25,500
Nov 6, 2025	16.36	16.43	16.31	16.35	16.35	27,800
Nov 5, 2025	16.61	16.72	16.61	16.71	16.71	23,800
Nov 4, 2025	17.32	17.32	16.99	17.03	17.03	40,000
Nov 3, 2025	16.64	17.37	16.64	17.37	17.37	20,400
Oct 31, 2025	17.35	17.35	16.90	17.09	17.09	26,900

Mobilize your Website

View Site in Mobile | Classic

Share by: