Shiseido Company, Limited (SSDOF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

27.17

-0.15

(-0.55%)

As of 04:00PM EDT. Market open.

Time period:

07 Oct 2023 - 07 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	28.38	28.38	27.32	27.17	27.17	2,524
03 Oct 2024	27.17	27.17	27.17	27.17	27.17	-
02 Oct 2024	27.17	27.17	27.17	27.17	27.17	-
01 Oct 2024	27.17	27.17	27.17	27.17	27.17	100
30 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
27 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
26 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
25 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
24 Sept 2024	27.17	27.17	27.17	27.17	27.17	60,000
23 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
20 Sept 2024	27.17	27.17	27.17	27.17	27.17	1,000
19 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
18 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
17 Sept 2024	27.17	27.17	27.17	27.17	27.17	400
16 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
13 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
12 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
11 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
10 Sept 2024	27.17	27.17	27.17	27.17	27.17	800
09 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
06 Sept 2024	27.17	27.17	27.17	27.17	27.17	6,000
05 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
04 Sept 2024	27.17	27.17	27.17	27.17	27.17	-
03 Sept 2024	27.17	27.17	27.17	27.17	27.17	7,100
30 Aug 2024	27.17	27.17	27.17	27.17	27.17	3,200
29 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
28 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
27 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
26 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
23 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
22 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
21 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
20 Aug 2024	27.17	27.17	27.17	27.17	27.17	500
19 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
16 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
15 Aug 2024	27.17	27.17	27.17	27.17	27.17	102,600
14 Aug 2024	27.17	27.17	27.17	27.17	27.17	1,300
13 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
12 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
09 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
08 Aug 2024	27.17	27.17	27.17	27.17	27.17	-
07 Aug 2024	28.38	28.38	27.17	27.17	27.17	2,600
06 Aug 2024	28.50	28.50	28.50	28.50	28.50	-
05 Aug 2024	28.50	28.50	28.50	28.50	28.50	100
02 Aug 2024	31.75	31.75	31.75	31.75	31.75	-
01 Aug 2024	31.75	31.75	31.75	31.75	31.75	-
31 Jul 2024	31.75	31.75	31.75	31.75	31.75	-
30 Jul 2024	31.75	31.75	31.75	31.75	31.75	-
29 Jul 2024	31.75	31.75	31.75	31.75	31.75	100
26 Jul 2024	29.48	29.48	29.48	29.48	29.48	-
25 Jul 2024	29.48	29.48	29.48	29.48	29.48	200
24 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
23 Jul 2024	32.10	32.10	32.10	32.10	32.10	600
22 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
19 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
18 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
17 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
16 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
15 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
12 Jul 2024	32.10	32.10	32.10	32.10	32.10	10,000
11 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
10 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
09 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
08 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
05 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
03 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
02 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
01 Jul 2024	32.10	32.10	32.10	32.10	32.10	-
28 Jun 2024	32.10	32.10	32.10	32.10	32.10	-
27 Jun 2024	32.10	32.10	32.10	32.10	32.10	1,100
27 Jun 2024	0.187 Dividend
26 Jun 2024	32.10	32.10	32.10	32.10	31.91	300
25 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
24 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
21 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
20 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
18 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
17 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
14 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
13 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
12 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
11 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
10 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
07 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
06 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
05 Jun 2024	32.10	32.10	32.10	32.10	31.91	600
04 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
03 Jun 2024	32.10	32.10	32.10	32.10	31.91	-
31 May 2024	32.10	32.10	32.10	32.10	31.91	1,300
30 May 2024	32.10	32.10	32.10	32.10	31.91	-
29 May 2024	32.10	32.10	32.10	32.10	31.91	200
28 May 2024	31.23	31.23	31.23	31.23	31.05	-
24 May 2024	31.23	31.23	31.23	31.23	31.05	-
23 May 2024	31.45	31.46	31.23	31.23	31.05	57,100
22 May 2024	28.05	28.05	28.05	28.05	27.89	-
21 May 2024	28.05	28.05	28.05	28.05	27.89	-
20 May 2024	28.05	28.05	28.05	28.05	27.89	-
17 May 2024	28.05	28.05	28.05	28.05	27.89	-
16 May 2024	28.05	28.05	28.05	28.05	27.89	-
15 May 2024	28.05	28.05	28.05	28.05	27.89	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,596.87-23.07(-0.18%)

NZD/USD0.6126-0.0034(-0.56%)

ALL ORDS8,479.00+62.40(+0.74%)

OIL77.08+2.70(+3.63%)

GOLD2,663.70-4.10(-0.15%)

Shiseido Company, Limited (SSDOF)

NZX 50
12,596.87
-23.07(-0.18%)

NZD/USD
0.6126
-0.0034(-0.56%)

ALL ORDS
8,479.00
+62.40(+0.74%)

OIL
77.08
+2.70(+3.63%)

GOLD
2,663.70
-4.10(-0.15%)