|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3,060.00 JPY | +1.19% |
|
+11.07% | +34.33% |
| 14/07 | Tech Recovery, China Trade Boom Offset Oil Woes in Asian Stock Markets | MT |
| 14/07 | Japan's Nikkei rallies on bargain-hunting, Kospi recovery | RE |
Quotes 5-day view: Shiseido Company, Limited
Delayed Quote Japan Exchange
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | JP¥2,800.00 | JP¥2,943.00 | JP¥2,984.50 | JP¥3,024.00 | JP¥3,060.00 |
| Volume | 16,89,200 | 47,55,000 | 42,32,600 | 38,81,500 | 37,64,600 |
| Change | +1.63% | +5.11% | +1.41% | +1.32% | +1.19% |
| Opening | JP¥2,783.00 | JP¥2,879.00 | JP¥2,971.50 | JP¥3,027.00 | JP¥3,030.00 |
| High | JP¥2,817.00 | JP¥2,988.50 | JP¥3,021.00 | JP¥3,104.00 | JP¥3,082.00 |
| Low | JP¥2,772.00 | JP¥2,860.00 | JP¥2,929.00 | JP¥3,013.00 | JP¥3,027.00 |
Performance
| 1 day | +1.19% | ||
| 1 week | +11.07% | ||
| Current month | +16.88% | ||
| 1 month | +18.35% | ||
| 3 months | -1.51% | ||
| 6 months | +14.56% | ||
| Current year | +34.33% | ||
| 1 year | +27.18% | ||
| 3 years | -50.98% | ||
| 5 years | -60.35% | ||
| 10 years | +6.07% |
Volumes
marketsDaily volume
37,64,600
Estimated daily volume
37,64,600
Avg. Volume 20 sessions
31,94,593
Daily volume ratio
1.18
Avg. Volume 20 sessions JPY
9,77,54,54,580
Avg. Volume 20 sessions USD
6,01,67,922.94
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
Market Cap (JPY)
12,22,63,74,34,049
Market Cap (USD)
7,53,02,71,269
Net sales (JPY)
9,69,99,20,00,000
Net sales (USD)
5,97,42,18,264
Number of employees
26,330
Sales / Employee (JPY)
3,68,39,803
Sales / Employee (USD)
2,26,898
Free-Float
99.68 %
Free-Float capitalization (JPY)
12,20,05,00,20,449
Free-Float capitalization (USD)
7,51,43,35,289
Average Daily Capital Traded
0.8%
Indicators
Moving average 5 days
2,962.3
Moving average 20 days
2,707.72
Moving average 50 days
2,740.48
Moving average 100 days
2,953.71
Price spread / (MMA5)
-3.19%
Price spread / (MMA20)
-11.51%
Price spread / (MMA50)
-10.44%
Price spread / (MMA100)
-3.47%
RSI 9 days
79.35
RSI 14 days
70.48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.19% | +11.07% | +27.18% | -50.98% | 753.03Cr | |
| +0.10% | +0.20% | +5.30% | -6.51% | 23TCr | |
| +1.53% | -0.20% | +35.51% | - | 5.02TCr | |
| +1.95% | +4.80% | +131.18% | - | 989.45Cr | |
| +2.98% | +1.06% | -8.26% | +17.80% | 517.11Cr | |
| -1.07% | -3.99% | -37.35% | -38.34% | 434.31Cr | |
| +0.42% | +3.31% | -4.84% | -9.46% | 394.65Cr | |
| -5.80% | -1.72% | -30.51% | -48.97% | 328.27Cr | |
| -1.28% | +1.87% | -18.28% | -47.37% | 263.27Cr | |
| +4.82% | +16.52% | -46.95% | -79.07% | 229.8Cr | |
| Average | +0.48% | +3.56% | +5.30% | -32.86% | 3.22TCr | |
| Weighted average by Cap. | +0.40% | +0.67% | +12.53% | -9.46% |
Historical Quotes: Shiseido Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
82addd202ef56383c3b1b459f3b0.O6gjae98GU4LGisW-qcRFpOT_vlsW0kVZSJ2cGOkHAY.dPsSGL1MQAd5e1wkns9IdavMmq5cKCsjFxEXEVrdL0R042g73BpqB052Yg
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 3,060.00 | 9,99,000 | 37,64,600 |
| 11:54:59 am | 3,048.00 | 100 | 27,65,600 |
| 11:54:59 am | 3,045.00 | 400 | 27,65,500 |
| 11:54:58 am | 3,048.00 | 100 | 27,65,100 |
| 11:54:58 am | 3,045.00 | 100 | 27,65,000 |
| 11:54:57 am | 3,048.00 | 200 | 27,64,900 |
| 11:54:57 am | 3,048.00 | 100 | 27,64,700 |
| 11:54:56 am | 3,048.00 | 300 | 27,64,600 |
| 11:54:55 am | 3,045.00 | 100 | 27,64,300 |
| 11:54:55 am | 3,047.00 | 100 | 27,64,200 |
Course Extremes
| 1 week | 2,772 |  | 3,104 |
| 1 month | 2,451 | | 3,104 |
| Current year | 2,258.5 | | 3,535 |
| 1 year | 2,135 | | 3,535 |
| 3 years | 2,135 | | 6,583 |
| 5 years | 2,135 | | 8,324 |
| 10 years | 2,135 | | 9,250 |
Monthly variations
Annual variations
| 2026 | +34.33% | ||
| 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
Choose MarketScreener 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