Shiseido Ltd ADR (OP: SSDOY )

32.39 -0.50 (-1.51%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 66.43 66.81 66.38 66.81 13,291 +0.05(+0.07%)
Oct 28, 2021 65.42 66.76 65.42 66.76 12,933 +1.16(+1.77%)
Oct 27, 2021 65.78 65.88 65.50 65.60 9,269 -0.44(-0.67%)
Oct 26, 2021 68.06 66.04 24,356 +0.33(+0.50%)
Oct 25, 2021 65.55 65.86 65.37 65.71 25,892 +0.67(+1.03%)
Oct 22, 2021 65.05 65.18 64.89 65.04 19,165 +0.72(+1.12%)
Oct 21, 2021 64.02 64.71 63.92 64.32 55,010 -1.30(-1.98%)
Oct 20, 2021 65.64 65.80 65.60 65.62 18,541 -0.13(-0.20%)
Oct 19, 2021 65.54 65.87 65.34 65.75 24,912 -0.21(-0.32%)
Oct 18, 2021 65.37 65.97 65.37 65.96 18,321 -0.93(-1.39%)
Oct 15, 2021 66.87 66.89 66.74 66.89 26,029 -0.01(-0.01%)
Oct 14, 2021 67.17 67.17 66.80 66.90 38,917 +1.73(+2.65%)
Oct 13, 2021 65.28 65.33 65.13 65.17 17,061 -0.30(-0.46%)
Oct 12, 2021 65.73 65.77 65.47 65.47 13,924 -2.89(-4.23%)
Oct 11, 2021 68.78 69.02 68.36 68.36 13,746 -1.82(-2.59%)
Oct 08, 2021 71.11 71.11 69.96 70.18 15,852 -0.86(-1.21%)
Oct 07, 2021 70.78 71.24 70.78 71.03 18,520 +2.70(+3.96%)
Oct 06, 2021 67.67 68.36 67.44 68.33 10,395 +0.18(+0.26%)
Oct 05, 2021 67.88 68.29 67.88 68.15 32,082 +1.18(+1.76%)
Oct 04, 2021 67.68 67.68 66.64 66.97 21,535 -1.10(-1.62%)
Oct 01, 2021 67.52 68.07 67.37 68.07 23,109 +0.56(+0.83%)
Sep 30, 2021 67.70 67.80 67.40 67.51 22,864 +0.06(+0.09%)
Sep 29, 2021 67.45 67.62 67.42 67.45 17,834 -0.03(-0.04%)
Sep 28, 2021 67.56 67.65 67.38 67.48 12,107 -2.59(-3.70%)
Sep 27, 2021 69.83 70.11 69.81 70.07 13,394 -1.02(-1.43%)
Sep 24, 2021 70.91 71.15 70.91 71.09 17,877 -0.02(-0.03%)
Sep 23, 2021 68.78 71.41 68.78 71.11 12,409 +0.21(+0.30%)
Sep 22, 2021 70.71 71.09 70.56 70.90 12,486 +0.47(+0.67%)
Sep 21, 2021 70.45 70.59 70.08 70.43 25,107 -0.59(-0.83%)
Sep 20, 2021 71.00 72.00 70.71 71.02 12,795 -0.99(-1.37%)
Sep 17, 2021 72.77 72.77 71.64 72.01 20,195 -1.22(-1.67%)
Sep 16, 2021 72.89 73.38 72.27 73.23 13,218 -1.23(-1.66%)
Sep 15, 2021 74.09 74.56 74.02 74.47 10,687 +0.54(+0.73%)
Sep 14, 2021 74.17 74.24 73.90 73.93 10,109 -1.47(-1.95%)
Sep 13, 2021 75.35 75.40 75.19 75.40 11,858 +0.00(+0.00%)
Sep 10, 2021 75.11 75.83 74.77 75.40 26,822 +3.23(+4.48%)
Sep 09, 2021 73.88 73.88 72.04 72.17 13,848 -1.23(-1.68%)
Sep 08, 2021 76.04 76.04 71.91 73.41 22,538 +1.41(+1.95%)
Sep 07, 2021 72.48 72.48 71.46 72.00 16,798 +1.01(+1.42%)
Sep 03, 2021 70.41 71.03 70.26 70.99 49,700 +2.12(+3.08%)
Sep 02, 2021 69.18 69.18 68.69 68.87 22,532 +1.71(+2.55%)
Sep 01, 2021 69.33 69.33 67.13 67.16 52,618 +0.96(+1.45%)
Aug 31, 2021 68.25 68.25 66.08 66.20 21,899 +0.46(+0.70%)
Aug 30, 2021 65.70 66.42 65.70 65.74 22,243 +0.42(+0.64%)
Aug 27, 2021 66.40 66.40 64.51 65.32 57,267 +2.27(+3.60%)
Aug 26, 2021 63.17 63.23 62.93 63.05 26,511 -0.12(-0.19%)
Aug 25, 2021 63.22 63.56 62.80 63.17 12,537 -0.15(-0.24%)
Aug 24, 2021 62.93 63.47 62.93 63.32 29,510 -0.38(-0.60%)
Aug 23, 2021 63.65 63.89 63.62 63.70 25,940 +1.75(+2.83%)
Aug 20, 2021 61.77 61.97 61.57 61.95 15,279 -0.68(-1.09%)
Aug 19, 2021 62.47 62.74 62.32 62.63 26,372 -1.43(-2.23%)
Aug 18, 2021 64.24 64.62 64.06 64.06 17,631 -1.52(-2.32%)
Aug 17, 2021 65.51 65.58 65.32 65.58 14,656 -2.73(-4.00%)
Aug 16, 2021 68.01 68.31 67.83 68.31 13,623 -0.94(-1.36%)
Aug 13, 2021 69.14 69.34 69.14 69.25 13,176 +0.78(+1.15%)
Aug 12, 2021 68.73 68.97 68.44 68.47 15,074 -0.99(-1.43%)
Aug 11, 2021 69.25 69.46 69.18 69.46 19,792 +0.09(+0.13%)
Aug 10, 2021 69.26 69.40 69.16 69.37 17,025 -0.13(-0.19%)
Aug 09, 2021 69.02 69.50 69.02 69.50 10,338 +0.20(+0.29%)
Aug 06, 2021 67.19 69.98 67.19 69.30 10,027 +1.92(+2.85%)
Aug 05, 2021 67.14 67.90 66.47 67.38 33,689 +1.54(+2.34%)
Aug 04, 2021 65.99 65.99 65.41 65.84 16,538 +0.70(+1.07%)
Aug 03, 2021 64.98 65.23 64.40 65.14 21,405 -0.12(-0.18%)
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.