Shiseido (SSDOY) Stock Chart & Stock Price History $16.94 -0.26 (-1.50%) As of 03:50 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesInsider TradesShort InterestBuy This Stock 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 26.11%, with a year-to-date return of -4.28%. In the past month, the stock has increased 5.10%, reflecting recent market activity. As of the latest close, Shiseido traded at $17.20 with a market cap of $6.87 billion and volume of 11,235 shares. Five years ago, the stock traded at $54.15, representing a 68.71% decrease over that period. At the time, it had a market cap of $21.54 billion and a volume of 25,898 shares. Receive SSDOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Shiseido and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.69%1 Month Performance+5.10%3 Month Performance+6.96%Year-To-Date Performance-4.28%1 Year Performance-26.11%5 Year Performance-68.71% SSDOY Stock Chart for Friday, August, 22, 2025 SSDOY Chart by TradingView Shiseido Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/21/2025$17.39$17.20-1.09%$17.30$17.1111,235 shs$6.87 billion08/20/2025$17.32$17.39+0.43%$17.49$17.2715,233 shs$6.95 billion08/19/2025$17.33$17.32-0.08%$17.47$17.2011,184 shs$6.92 billion08/18/2025$17.41$17.33-0.46%$17.61$17.2012,530 shs$6.93 billion08/15/2025$17.44$17.41-0.17%$17.70$17.1412,365 shs$6.96 billion08/14/2025$17.85$17.44-2.30%$17.52$17.2235,097 shs$6.97 billion08/13/2025$17.58$17.85+1.54%$17.90$17.5828,153 shs$7.13 billion08/12/2025$17.44$17.58+0.80%$17.65$17.2715,502 shs$7.03 billion08/11/2025$17.49$17.44-0.29%$17.45$17.219,788 shs$6.97 billion08/08/2025$17.95$17.49-2.56%$17.49$16.8816,471 shs$6.99 billion Get the Latest News and Ratings for SSDOY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Shiseido and its competitors with MarketBeat's FREE daily newsletter. 08/07/2025$17.12$17.95+4.84%$18.14$17.8932,855 shs$7.17 billion08/06/2025$16.24$17.12+5.43%$17.37$17.1120,408 shs$6.84 billion08/05/2025$16.53$16.24-1.75%$16.33$16.2429,799 shs$6.49 billion08/04/2025$16.39$16.53+0.85%$16.53$16.4046,885 shs$6.61 billion08/01/2025$16.21$16.39+1.11%$16.39$16.1859,862 shs$6.55 billion07/31/2025$16.20$16.21+0.07%$16.31$16.14119,918 shs$6.48 billion07/30/2025$16.19$16.20+0.05%$16.28$16.1535,077 shs$6.47 billion07/29/2025$16.22$16.19-0.18%$16.60$16.1249,239 shs$6.47 billion07/28/2025$16.23$16.22-0.06%$16.69$16.2224,199 shs$6.48 billion07/25/2025$16.74$16.23-3.05%$16.23$16.1127,155 shs$6.49 billion07/24/2025$16.72$16.74+0.14%$17.21$16.6534,229 shs$6.69 billion07/23/2025$16.12$16.72+3.70%$16.79$16.4922,235 shs$6.68 billion07/22/2025$16.39$16.12-1.65%$16.12$15.9371,803 shs$6.44 billion07/21/2025$16.17$16.39+1.36%$16.48$16.2262,267 shs$6.55 billion Related Companies ELF Stock Price Chart COTY Stock Price Chart PORBF Stock Price Chart NUS Stock Price Chart HELE Stock Price Chart EWCZ Stock Price Chart SLSN Stock Price Chart WALD Stock Price Chart EXHI Stock Price Chart PTNM Stock Price Chart Receive SSDOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Shiseido and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:SSDOY) was last updated on 8/22/2025 by MarketBeat.com Staff From Our PartnersElon Musk’s New TechnologyElon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a n...Paradigm Press | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredThe Tiny Stock Set to Soar with Musk's AI AmbitionsThe Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...Behind the Markets | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredA grave, grave error.Nvidia just shattered records—hitting $4 trillion in valuation faster than any company in history. But one ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Shiseido Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Shiseido With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access