Shiseido Ltd ADR (OP: SSDOY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	22.56	22.75	22.18	22.27	321,095	+0.77(+3.58%)
Sep 05, 2024	21.52	21.57	21.42	21.50	140,757	+0.48(+2.28%)
Sep 04, 2024	21.25	21.38	21.00	21.02	165,133	-0.15(-0.71%)
Sep 03, 2024	22.00	22.00	21.17	21.17	136,036	-0.97(-4.38%)
Aug 30, 2024	22.90	22.90	22.10	22.14	398,985	-0.31(-1.38%)
Aug 29, 2024	22.55	22.58	22.41	22.45	175,772	-0.46(-2.01%)
Aug 28, 2024	22.85	23.10	22.85	22.91	62,230	-0.63(-2.68%)
Aug 27, 2024	23.30	23.68	23.00	23.54	239,115	+0.22(+0.94%)
Aug 26, 2024	23.28	23.43	22.83	23.32	84,083	+0.13(+0.56%)
Aug 23, 2024	23.17	23.70	23.07	23.19	28,843	+0.26(+1.13%)
Aug 22, 2024	24.01	24.01	22.93	22.93	39,553	-0.04(-0.17%)
Aug 21, 2024	23.00	23.08	22.84	22.97	47,121	-1.16(-4.81%)
Aug 20, 2024	24.20	24.27	24.01	24.13	500,312	+0.86(+3.70%)
Aug 19, 2024	23.66	23.72	23.05	23.27	220,362	-0.39(-1.65%)
Aug 16, 2024	23.27	23.72	23.27	23.66	78,142	+0.77(+3.36%)
Aug 15, 2024	22.84	22.90	22.66	22.89	746,277	-0.29(-1.25%)
Aug 14, 2024	23.17	23.25	23.10	23.18	84,345	+0.02(+0.10%)
Aug 13, 2024	23.78	23.79	23.11	23.16	109,159	+0.40(+1.74%)
Aug 12, 2024	22.75	23.40	22.55	22.76	77,341	+0.01(+0.04%)
Aug 09, 2024	23.65	23.65	22.73	22.75	65,731	-3.35(-12.84%)
Aug 08, 2024	26.00	26.78	25.68	26.10	90,977	-1.40(-5.09%)
Aug 07, 2024	29.07	29.07	27.11	27.50	172,143	-2.96(-9.71%)
Aug 06, 2024	30.42	30.68	30.10	30.46	51,573	-0.04(-0.14%)
Aug 05, 2024	29.10	32.17	28.45	30.50	429,247	+0.31(+1.03%)
Aug 02, 2024	30.36	30.56	29.11	30.19	195,575	-0.44(-1.44%)
Aug 01, 2024	29.75	30.67	29.75	30.63	27,112	-0.71(-2.27%)
Jul 31, 2024	32.00	32.00	31.00	31.34	38,904	+0.47(+1.52%)
Jul 30, 2024	30.60	30.87	30.48	30.87	75,142	-0.06(-0.19%)
Jul 29, 2024	30.41	31.09	30.41	30.93	238,388	+0.57(+1.88%)
Jul 26, 2024	30.00	30.36	30.00	30.36	148,832	+0.94(+3.20%)
Jul 25, 2024	28.75	29.70	28.75	29.42	89,801	+0.21(+0.72%)
Jul 24, 2024	29.52	29.54	29.21	29.21	52,707	-0.67(-2.24%)
Jul 23, 2024	29.91	29.95	29.71	29.88	70,113	+0.04(+0.13%)
Jul 22, 2024	29.86	29.88	29.52	29.84	68,395	+0.72(+2.47%)
Jul 19, 2024	29.09	29.19	28.96	29.12	79,258	-0.18(-0.61%)
Jul 18, 2024	29.67	29.77	29.30	29.30	36,721	+0.11(+0.38%)
Jul 17, 2024	29.80	29.80	28.60	29.19	41,863	+0.58(+2.03%)
Jul 16, 2024	28.40	28.61	28.40	28.61	60,821	-0.80(-2.72%)
Jul 15, 2024	29.55	29.72	29.24	29.41	69,928	-0.24(-0.81%)
Jul 12, 2024	30.03	30.22	29.61	29.65	46,147	+0.81(+2.81%)
Jul 11, 2024	28.95	28.99	27.93	28.84	46,772	+0.65(+2.31%)
Jul 10, 2024	28.32	28.87	28.19	28.19	17,711	-0.57(-1.98%)
Jul 09, 2024	29.89	29.89	28.69	28.76	43,893	-0.12(-0.43%)
Jul 08, 2024	30.00	30.00	28.86	28.88	66,232	-0.06(-0.19%)
Jul 05, 2024	28.10	28.97	28.10	28.94	35,791	+0.34(+1.19%)
Jul 03, 2024	28.00	29.53	28.00	28.60	89,797	+0.33(+1.17%)
Jul 02, 2024	28.00	28.42	28.00	28.27	197,024	-0.06(-0.21%)

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.