Shiseido Ltd ADR (OP: SSDOY )

27.77 +0.41 (+1.51%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.70 27.36 26.70 27.36 77,641 +0.85(+3.21%)
Mar 26, 2024 26.62 26.71 26.50 26.51 107,257 -0.30(-1.12%)
Mar 25, 2024 26.76 27.11 26.62 26.81 248,763 -0.59(-2.15%)
Mar 22, 2024 27.82 28.59 27.29 27.40 541,653 -0.55(-1.97%)
Mar 21, 2024 27.89 27.95 27.11 27.95 271,384 -0.19(-0.68%)
Mar 20, 2024 27.80 28.16 27.70 28.14 65,724 +0.36(+1.30%)
Mar 19, 2024 28.21 28.60 27.68 27.78 474,337 -0.49(-1.73%)
Mar 18, 2024 28.11 28.29 27.90 28.27 69,609 +0.26(+0.93%)
Mar 15, 2024 28.32 29.00 27.85 28.01 70,804 -0.82(-2.84%)
Mar 14, 2024 28.76 28.99 28.57 28.83 68,985 +0.84(+3.00%)
Mar 13, 2024 27.82 28.25 27.82 27.99 990,139 -0.58(-2.02%)
Mar 12, 2024 28.48 28.61 28.37 28.57 187,723 +0.98(+3.54%)
Mar 11, 2024 27.95 28.34 27.55 27.59 87,796 +0.33(+1.21%)
Mar 08, 2024 27.45 27.66 27.26 27.26 26,018 -0.94(-3.33%)
Mar 07, 2024 28.05 28.25 28.01 28.20 359,817 -0.25(-0.88%)
Mar 06, 2024 28.07 28.53 27.98 28.45 51,275 +0.96(+3.49%)
Mar 05, 2024 27.86 27.86 27.45 27.49 46,553 -0.06(-0.22%)
Mar 04, 2024 27.98 27.98 27.39 27.55 39,450 -0.29(-1.04%)
Mar 01, 2024 27.64 27.87 27.55 27.84 67,309 +0.55(+2.02%)
Feb 29, 2024 27.25 27.40 27.15 27.29 145,016 -0.04(-0.15%)
Feb 28, 2024 27.36 27.70 27.28 27.33 67,429 +0.13(+0.48%)
Feb 27, 2024 26.00 27.48 26.00 27.20 74,086 -0.96(-3.41%)
Feb 26, 2024 26.76 28.20 26.76 28.16 190,206 +0.00(+0.00%)
Feb 23, 2024 27.25 28.24 27.25 28.16 62,954 -0.01(-0.04%)
Feb 22, 2024 27.79 28.30 27.79 28.17 120,818 +0.36(+1.29%)
Feb 21, 2024 26.70 27.82 26.70 27.81 92,312 +0.09(+0.32%)
Feb 20, 2024 27.66 27.77 27.65 27.72 33,542 +0.58(+2.16%)
Feb 16, 2024 26.80 27.25 26.80 27.14 20,899 +0.78(+2.94%)
Feb 15, 2024 26.11 26.36 26.09 26.36 78,275 -0.94(-3.44%)
Feb 14, 2024 27.28 27.58 27.19 27.30 82,074 -0.94(-3.33%)
Feb 13, 2024 28.30 28.38 28.13 28.24 53,164 -0.58(-2.01%)
Feb 12, 2024 29.19 29.19 28.58 28.82 28,105 +0.42(+1.48%)
Feb 09, 2024 28.35 28.79 28.24 28.40 79,698 +1.09(+3.99%)
Feb 08, 2024 27.71 28.08 26.80 27.31 89,153 -0.90(-3.19%)
Feb 07, 2024 27.42 28.68 27.42 28.21 84,953 -0.55(-1.91%)
Feb 06, 2024 29.01 29.01 28.70 28.76 62,518 -0.04(-0.14%)
Feb 05, 2024 28.42 28.87 28.42 28.80 135,920 +0.89(+3.19%)
Feb 02, 2024 27.71 27.91 27.71 27.91 22,514 -0.06(-0.21%)
Feb 01, 2024 27.68 28.10 27.68 27.97 37,916 +0.08(+0.29%)
Jan 31, 2024 28.09 28.13 27.83 27.89 27,645 -0.21(-0.75%)
Jan 30, 2024 28.11 28.14 27.98 28.10 53,890 -0.19(-0.67%)
Jan 29, 2024 28.03 28.29 27.96 28.29 100,251 +0.75(+2.72%)
Jan 26, 2024 27.59 27.67 27.46 27.54 42,933 +0.09(+0.33%)
Jan 25, 2024 27.07 27.65 27.02 27.45 82,383 +0.09(+0.33%)
Jan 24, 2024 27.46 27.67 27.34 27.36 78,822 +0.31(+1.15%)
Jan 23, 2024 27.24 27.25 26.97 27.05 150,906 -0.22(-0.81%)
Jan 22, 2024 27.33 27.41 27.17 27.27 186,031 +0.11(+0.41%)
Jan 19, 2024 27.08 27.19 26.96 27.16 78,592 +0.08(+0.29%)
Jan 18, 2024 27.28 27.28 26.81 27.08 688,354 -0.21(-0.76%)
Jan 17, 2024 27.51 27.51 27.27 27.29 183,817 -1.30(-4.53%)
Jan 16, 2024 28.90 28.90 28.53 28.59 150,516 -0.36(-1.26%)
Jan 12, 2024 29.32 29.39 28.75 28.95 86,340 -0.10(-0.34%)
Jan 11, 2024 29.72 29.73 28.80 29.05 305,399 -0.09(-0.32%)
Jan 10, 2024 29.22 29.40 29.07 29.14 49,319 -0.27(-0.91%)
Jan 09, 2024 29.90 30.43 29.37 29.41 78,085 -0.16(-0.54%)
Jan 08, 2024 29.28 29.57 28.40 29.57 85,234 +0.46(+1.56%)
Jan 05, 2024 30.01 30.01 29.03 29.11 50,521 -0.77(-2.56%)
Jan 04, 2024 29.74 29.88 29.12 29.88 97,437 +0.40(+1.36%)
Jan 03, 2024 29.89 30.20 28.56 29.48 51,796 -0.35(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.