Shiseido stock

4911 · TSE · JPY

¥3,274.00+0.40%+¥13.00

Close · October 5, 2026

Price history

+28.54% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026¥3,274.00
October 2, 2026¥3,261.00
October 1, 2026¥3,408.00
September 30, 2026¥3,485.00
September 29, 2026¥3,415.00
September 28, 2026¥3,527.00
September 25, 2026¥3,500.00
September 24, 2026¥3,530.00
September 18, 2026¥3,561.00
September 17, 2026¥3,514.00
September 16, 2026¥3,461.00
September 15, 2026¥3,475.00
September 14, 2026¥3,456.00
September 11, 2026¥3,404.00
September 10, 2026¥3,330.00
September 9, 2026¥3,351.00
September 8, 2026¥3,350.00
September 7, 2026¥3,380.00
September 4, 2026¥3,445.00
September 3, 2026¥3,424.00
September 2, 2026¥3,483.00
September 1, 2026¥3,620.00
August 31, 2026¥3,726.00
August 28, 2026¥3,766.00
August 27, 2026¥3,699.00
August 26, 2026¥3,750.00
August 25, 2026¥3,685.00
August 24, 2026¥3,668.00
August 21, 2026¥3,696.00
August 20, 2026¥3,668.00
August 19, 2026¥3,503.00
August 18, 2026¥3,436.00
August 17, 2026¥3,504.00
August 14, 2026¥3,557.00
August 13, 2026¥3,526.00
August 12, 2026¥3,479.00
August 10, 2026¥3,611.00
August 7, 2026¥3,619.00
August 6, 2026¥3,391.00
August 5, 2026¥3,269.00
August 4, 2026¥3,279.00
August 3, 2026¥3,135.00
July 31, 2026¥3,154.00
July 30, 2026¥3,360.00
July 29, 2026¥3,481.00
July 28, 2026¥3,253.00
July 27, 2026¥3,277.00
July 24, 2026¥3,045.00
July 23, 2026¥3,106.00
July 22, 2026¥3,040.00
July 21, 2026¥3,213.00
July 17, 2026¥3,060.00
July 16, 2026¥3,024.00
July 15, 2026¥2,984.50
July 14, 2026¥2,943.00
July 13, 2026¥2,800.00
July 10, 2026¥2,755.00
July 9, 2026¥2,749.50
July 8, 2026¥2,787.00
July 7, 2026¥2,841.00
July 6, 2026¥2,812.50
July 3, 2026¥2,769.00
July 2, 2026¥2,712.00
July 1, 2026¥2,633.00
June 30, 2026¥2,618.00
June 29, 2026¥2,630.50
June 26, 2026¥2,573.50
June 25, 2026¥2,500.00
June 24, 2026¥2,530.00
June 23, 2026¥2,458.50
June 22, 2026¥2,504.50
June 19, 2026¥2,529.00
June 18, 2026¥2,585.50
June 17, 2026¥2,599.00
June 16, 2026¥2,552.00
June 15, 2026¥2,597.00
June 12, 2026¥2,607.00
June 11, 2026¥2,566.00
June 10, 2026¥2,529.00
June 9, 2026¥2,562.50
June 8, 2026¥2,599.00
June 5, 2026¥2,579.50
June 4, 2026¥2,517.50
June 3, 2026¥2,578.50
June 2, 2026¥2,606.00
June 1, 2026¥2,615.00
May 29, 2026¥2,810.50
May 28, 2026¥2,701.00
May 27, 2026¥2,640.50
May 26, 2026¥2,570.00
May 25, 2026¥2,647.00
May 22, 2026¥2,682.00
May 21, 2026¥2,772.50
May 20, 2026¥2,851.00
May 19, 2026¥2,973.00
May 18, 2026¥2,986.50
May 15, 2026¥2,948.50
May 14, 2026¥3,063.00
May 13, 2026¥3,101.00
May 12, 2026¥3,304.00
May 11, 2026¥3,348.00
May 8, 2026¥3,387.00
May 7, 2026¥3,321.00
May 1, 2026¥3,160.00
April 30, 2026¥3,181.00
April 28, 2026¥3,246.00
April 27, 2026¥3,138.00
April 24, 2026¥3,153.00
April 23, 2026¥3,103.00
April 22, 2026¥3,120.00
April 21, 2026¥3,136.00
April 20, 2026¥3,228.00
April 17, 2026¥3,107.00
April 16, 2026¥3,138.00
April 15, 2026¥3,219.00
April 14, 2026¥3,215.00
April 13, 2026¥3,285.00
April 10, 2026¥3,367.00
April 9, 2026¥3,472.00
April 8, 2026¥3,505.00
April 7, 2026¥3,452.00
April 6, 2026¥3,433.00
April 3, 2026¥3,385.00
April 2, 2026¥3,318.00
April 1, 2026¥3,400.00
March 31, 2026¥3,190.00
March 30, 2026¥3,174.00
March 27, 2026¥3,214.00
March 26, 2026¥3,025.00
March 25, 2026¥3,046.00
March 24, 2026¥2,985.50
March 23, 2026¥2,940.00
March 19, 2026¥2,985.50
March 18, 2026¥3,074.00
March 17, 2026¥3,056.00
March 16, 2026¥3,032.00
March 13, 2026¥3,012.00
March 12, 2026¥2,977.00
March 11, 2026¥2,997.00
March 10, 2026¥3,070.00
March 9, 2026¥3,036.00
March 6, 2026¥3,077.00
March 5, 2026¥3,040.00
March 4, 2026¥3,006.00
March 3, 2026¥3,068.00
March 2, 2026¥3,239.00
February 27, 2026¥3,300.00
February 26, 2026¥3,175.00
February 25, 2026¥3,218.00
February 24, 2026¥3,194.00
February 20, 2026¥3,074.00
February 19, 2026¥3,062.00
February 18, 2026¥3,097.00
February 17, 2026¥3,142.00
February 16, 2026¥3,275.00
February 13, 2026¥3,301.00
February 12, 2026¥3,223.00
February 10, 2026¥2,782.50
February 9, 2026¥2,858.00
February 6, 2026¥2,753.00
February 5, 2026¥2,792.50
February 4, 2026¥2,788.00
February 3, 2026¥2,710.50
February 2, 2026¥2,672.00
January 30, 2026¥2,629.00
January 29, 2026¥2,540.50
January 28, 2026¥2,543.50
January 27, 2026¥2,595.00
January 26, 2026¥2,669.50
January 23, 2026¥2,749.00
January 22, 2026¥2,721.50
January 21, 2026¥2,731.50
January 20, 2026¥2,719.50
January 19, 2026¥2,668.50
January 16, 2026¥2,671.00
January 15, 2026¥2,741.00
January 14, 2026¥2,614.50
January 13, 2026¥2,468.00
January 9, 2026¥2,409.50
January 8, 2026¥2,321.50
January 7, 2026¥2,380.00
January 6, 2026¥2,393.00
January 5, 2026¥2,309.50
December 30, 2025¥2,278.00
December 29, 2025¥2,320.00
December 26, 2025¥2,354.00
December 25, 2025¥2,363.00
December 24, 2025¥2,376.50
December 23, 2025¥2,373.00
December 22, 2025¥2,360.00
December 19, 2025¥2,349.50
December 18, 2025¥2,360.00
December 17, 2025¥2,331.50
December 16, 2025¥2,349.00
December 15, 2025¥2,437.50
December 12, 2025¥2,437.50
December 11, 2025¥2,315.50
December 10, 2025¥2,268.50
December 9, 2025¥2,271.00
December 8, 2025¥2,328.00
December 5, 2025¥2,345.00
December 4, 2025¥2,290.50
December 3, 2025¥2,152.00
December 2, 2025¥2,189.00
December 1, 2025¥2,196.50
November 28, 2025¥2,221.00
November 27, 2025¥2,213.00
November 26, 2025¥2,237.50
November 25, 2025¥2,179.00
November 21, 2025¥2,201.00
November 20, 2025¥2,185.50
November 19, 2025¥2,305.50
November 18, 2025¥2,353.50
November 17, 2025¥2,423.50
November 14, 2025¥2,665.50
November 13, 2025¥2,675.00
November 12, 2025¥2,701.50
November 11, 2025¥2,562.50
November 10, 2025¥2,585.50
November 7, 2025¥2,571.00
November 6, 2025¥2,509.00
November 5, 2025¥2,536.50
November 4, 2025¥2,620.00
October 31, 2025¥2,600.00
October 30, 2025¥2,602.50
October 29, 2025¥2,565.50
October 28, 2025¥2,655.00
October 27, 2025¥2,772.50
October 24, 2025¥2,727.00
October 23, 2025¥2,786.00
October 22, 2025¥2,754.50
October 21, 2025¥2,785.00
October 20, 2025¥2,818.50
October 17, 2025¥2,706.00
October 16, 2025¥2,651.50
October 15, 2025¥2,542.50
October 14, 2025¥2,483.50
October 10, 2025¥2,610.50
October 9, 2025¥2,555.00
October 8, 2025¥2,523.50
October 7, 2025¥2,510.50
October 6, 2025¥2,547.00

At a glance

  • The company

    Shiseido Company, Limited produces and sells in Japan and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥53.37 (estimate ¥33.42)

  • Next event

    Quarterly results · November 10, 2026

  • Dividend

    Last ex-dividend on June 29, 2026

Where the price stands

52-wk low¥2,135.00
52-wk high¥3,821.00

−14.32% from the high

Performance

StockNikkei 225
1 month−3.14%+6.19%
Year to date+43.72%+35.70%
1 year+28.54%+52.01%

Analysts · 17 analysts

Average target¥3,645.03+11.33% vs. price

Buy 8 · Hold 8 · Sell 1 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥1.3T
P/E
EPS
-¥51.52
Volume
3.24M
Dividend yield
1.53%

More on Shiseido

Where it belongs

Similar companies

Consumer sector: companies in the same industry and close in size.