Shiseido Company, Limited (SSDOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 14 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.89 | - |
| 13 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.89 | - |
| 10 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.89 | - |
| 09 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.89 | - |
| 08 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.89 | 100 |
| 07 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | - |
| 06 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | - |
| 03 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | - |
| 02 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | - |
| 01 May 2024 | 27.16 | 27.20 | 27.16 | 27.20 | 27.04 | 400 |
| 30 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.75 | - |
| 29 Apr 2024 | 27.05 | 27.05 | 26.91 | 26.91 | 26.75 | 200 |
| 26 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | - |
| 25 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | - |
| 24 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | 5,100 |
| 23 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | - |
| 22 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | - |
| 19 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | 1,700 |
| 18 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | - |
| 17 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | - |
| 16 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | - |
| 15 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | 100 |
| 12 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | - |
| 11 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | 60,100 |
| 10 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 09 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 08 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 05 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 04 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 03 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 02 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 01 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 28 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | 6,300 |
| 27 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 26 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 25 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 22 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 21 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 20 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 19 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 18 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 15 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 14 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 13 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | 4,800 |
| 12 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.26 | - |
| 11 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.26 | - |
| 08 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.26 | 7,600 |
| 07 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.26 | - |
| 06 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.