Free Trial

Shiseido (SSDOY) Stock Chart & Stock Price History

Shiseido logo
$16.37 +0.10 (+0.61%)
As of 01:06 PM Eastern

Shiseido Stock Price Performance

The Shiseido (SSDOY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.58%, with a year-to-date return of 12.12%. In the past month, the stock has decreased 25.17%, reflecting recent market activity.

As of the latest close, Shiseido traded at $16.27 with a market cap of $6.50 billion and volume of 78,202 shares. Five years ago, the stock traded at $74.15, representing a 77.92% decrease over that period. At the time, it had a market cap of $29.68 billion and a volume of 9,882 shares.

Receive SSDOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Shiseido and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.96%
1 Month
Performance
-25.17%
3 Month
Performance
-12.23%
Year-To-Date
Performance
+12.12%
1 Year
Performance
-4.58%
5 Year
Performance
-77.92%

SSDOY Stock Chart for Friday, June, 12, 2026

Shiseido Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/11/2026$15.76$16.27
+3.24%
$16.28$15.9878,202 shs$6.50 billion
06/10/2026$16.00$15.76
-1.50%
$15.91$15.7372,997 shs$6.30 billion
06/09/2026$16.45$16.00
-2.74%
$16.17$15.81104,898 shs$6.39 billion
06/08/2026$15.90$16.45
+3.46%
$16.60$16.42170,193 shs$6.57 billion
06/05/2026$15.70$15.90
+1.26%
$16.12$15.8767,620 shs$6.35 billion
06/04/2026$16.01$15.70
-1.92%
$15.83$15.6976,910 shs$6.27 billion
06/03/2026$16.41$16.01
-2.43%
$16.09$16.0150,501 shs$6.40 billion
06/02/2026$16.31$16.41
+0.61%
$16.42$16.30128,514 shs$6.52 billion
06/01/2026$17.54$16.31
-7.01%
$16.43$16.2667,704 shs$6.52 billion
05/29/2026$17.01$17.54
+3.12%
$17.68$17.5088,387 shs$7.01 billion
05/28/2026$16.60$17.01
+2.47%
$17.09$16.9066,352 shs$6.80 billion
05/27/2026$16.13$16.60
+2.91%
$16.70$16.55103,556 shs$6.63 billion
05/26/2026$16.84$16.13
-4.22%
$16.21$16.1338,842 shs$6.44 billion
05/25/2026$16.84$16.84$17.14$16.8123,607 shs$6.73 billion
05/22/2026$17.62$16.84
-4.43%
$17.14$16.8123,607 shs$6.73 billion
05/21/2026$17.98$17.62
-2.00%
$17.62$17.0198,379 shs$7.04 billion
05/20/2026$18.70$17.98
-3.82%
$18.19$17.6537,753 shs$7.18 billion
05/19/2026$18.98$18.70
-1.50%
$18.96$18.6347,677 shs$7.47 billion
05/18/2026$18.71$18.98
+1.47%
$19.47$18.9529,807 shs$7.58 billion
05/15/2026$19.54$18.71
-4.29%
$19.00$18.6536,339 shs$7.47 billion
05/14/2026$19.75$19.54
-1.02%
$19.66$19.4020,459 shs$7.81 billion
05/13/2026$21.88$19.75
-9.74%
$19.76$19.6422,454 shs$7.89 billion
05/12/2026$21.48$21.88
+1.84%
$21.90$21.4417,342 shs$8.74 billion
05/11/2026$21.80$21.48
-1.47%
$21.48$21.4110,970 shs$8.58 billion

This page (OTCMKTS:SSDOY) was last updated on 6/12/2026 by MarketBeat.com Staff.
From Our Partners