|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,671.00 JPY | -2.55% |
|
+15.05% | +17.25% |
| 06/01 | Shiseido Early Retirement Program Draws Applicants | MT |
| 06/01 | Shiseido Co Ltd - 257 people applied for early retirement programme at the company, some domestic subsidiaries | RE |
Quotes 5-day view: Shiseido Company, Limited
Delayed Quote Japan Exchange
| 09/01/2026 | 13/01/2026 | 14/01/2026 | 15/01/2026 | Today | |
|---|---|---|---|---|---|
| Last | 2,409.50 ¥ | 2,468.00 ¥ | 2,614.50 ¥ | 2,741.00 ¥ | 2,671.00 ¥ |
| Volume | 40,78,600 | 45,18,800 | 69,38,900 | 63,49,700 | 52,81,600 |
| Change | +3.79% | +2.43% | +5.94% | +4.84% | -2.55% |
| Opening | 2,371.50 ¥ | 2,440.00 ¥ | 2,518.00 ¥ | 2,687.50 ¥ | 2,712.00 ¥ |
| High | 2,441.50 ¥ | 2,501.50 ¥ | 2,667.50 ¥ | 2,743.00 ¥ | 2,754.00 ¥ |
| Low | 2,350.50 ¥ | 2,437.50 ¥ | 2,502.00 ¥ | 2,686.00 ¥ | 2,621.00 ¥ |
Performance
| 1 day | -2.55% | ||
| 1 week | +15.05% | ||
| Current month | +17.25% | ||
| 1 month | +9.58% | ||
| 3 months | +5.05% | ||
| 6 months | +8.36% | ||
| Current year | +17.25% | ||
| 1 year | +6.12% | ||
| 3 years | -57.90% | ||
| 5 years | -59.82% | ||
| 10 years | +22.33% |
Volumes
marketsDaily volume
52,81,600
Estimated daily volume
52,81,600
Avg. Volume 20 sessions
36,49,927
Daily volume ratio
1.45
Avg. Volume 20 sessions JPY
9,74,89,55,017
Avg. Volume 20 sessions USD
6,15,93,897.8
Record volume 1
3,46,06,200
Record volume 2
2,81,69,200
Record volume 3
1,95,48,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (JPY)
10,92,16,19,72,305
Capitalization (USD)
6,91,09,30,384
Net sales (JPY)
9,90,58,60,00,000
Net sales (USD)
6,26,81,82,796
Number of employees
27,908
Sales / Employee (JPY)
3,54,94,697
Sales / Employee (USD)
2,24,602
Free-Float
99.41 %
Free-Float capitalization (JPY)
10,87,05,42,23,483
Free-Float capitalization (USD)
6,87,86,09,815
Average Daily Capital Traded
0.89%
Indicators
Moving average 5 days
2,510.9
Moving average 20 days
2,394.45
Moving average 50 days
2,392.62
Moving average 100 days
2,458.75
Price spread / (MMA5)
-5.99%
Price spread / (MMA20)
-10.35%
Price spread / (MMA50)
-10.42%
Price spread / (MMA100)
-7.95%
STIM
RSI 9 days
80.66
RSI 14 days
72.99
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.55% | +15.05% | +6.12% | -57.90% | 691.09Cr | |
| -0.59% | -0.26% | +13.56% | +1.96% | 24TCr | |
| +0.82% | -3.69% | +45.51% | - | 4.67TCr | |
| -0.96% | -0.78% | +5.62% | +23.40% | 1.79TCr | |
| +0.90% | +3.38% | -32.82% | +67.77% | 531.84Cr | |
| +1.34% | +1.17% | +6.40% | -12.97% | 508.56Cr | |
| +0.47% | +1.66% | -17.68% | -41.94% | 393.82Cr | |
| -3.14% | +5.64% | +101.50% | +157.67% | 389.81Cr | |
| -1.17% | +1.21% | -35.11% | -19.19% | 289.93Cr | |
| -3.63% | -4.39% | -57.64% | -67.96% | 277.25Cr | |
| Average | -0.84% | +4.03% | +3.54% | +5.65% | 3.35TCr | |
| Weighted average by Cap. | -0.43% | +4.93% | +16.23% | +3.43% |
Historical Quotes: Shiseido Company, Limited
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
42c9bf612ac6233.DnYbXLAzEpfOSl3OXYm_cADC8TNLdQoU-HV8ge1kOdI.eAAuOcJeRs-lHi23bP2HJkyNpGAAGHgsrxYv0qIgSr9iQ0M--H1IpKN7DA
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 2,671.00 | 11,11,000 | 52,81,600 |
| 11:54:59 am | 2,674.50 | 100 | 41,70,600 |
| 11:54:59 am | 2,673.00 | 300 | 41,70,500 |
| 11:54:59 am | 2,673.00 | 900 | 41,70,200 |
| 11:54:59 am | 2,673.00 | 4,400 | 41,69,300 |
| 11:54:58 am | 2,673.00 | 100 | 41,64,900 |
| 11:54:58 am | 2,673.50 | 100 | 41,64,800 |
| 11:54:58 am | 2,675.00 | 100 | 41,64,700 |
| 11:54:56 am | 2,674.00 | 100 | 41,64,600 |
| 11:54:56 am | 2,673.50 | 200 | 41,64,500 |
Course Extremes
| 1 week | 2,437.5 |  | 2,754 |
| 1 month | 2,258.5 | | 2,754 |
| Current year | 2,258.5 | | 2,754 |
| 1 year | 2,135 | | 2,968 |
| 3 years | 2,135 | | 7,160 |
| 5 years | 2,135 | | 8,384 |
| 10 years | 2,083 | | 9,250 |
Monthly variations
Annual variations
| 2026 | +17.25% | ||
| 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
- Equities
- 4911 Stock
- Quotes Shiseido Company, Limited
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition