Go Pro
→ BlackRock and Vanguard already own THIS (From Monument Traders Alliance) (Ad)tc pixel Free SSDOY Stock Alerts

Shiseido (SSDOY) Stock Chart & Stock Price History

Shiseido logo
$21.48 -0.21 (-0.96%)
As of 01:21 PM Eastern
Compare

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 increased 32.99%, with a year-to-date return of 47.10%. In the past month, the stock has decreased 5.88%, reflecting recent market activity.

As of the latest close, Shiseido traded at $21.69 with a market cap of $8.66 billion and volume of 40,597 shares. Five years ago, the stock traded at $75.40, representing a 71.52% decrease over that period. At the time, it had a market cap of $30.12 billion and a volume of 26,822 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.

Subscribe Now
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
-3.10%
1 Month
Performance
-5.88%
3 Month
Performance
+36.28%
Year-To-Date
Performance
+47.10%
1 Year
Performance
+32.99%
5 Year
Performance
-71.52%

SSDOY Stock Chart for Thursday, September, 10, 2026

SSDOY Chart by TradingView

Shiseido Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2026$21.78$21.69
-0.44%		$21.90$21.6440,597 shs$8.66 billion
09/08/2026$22.17$21.78
-1.74%		$21.96$21.7846,780 shs$8.70 billion
09/07/2026$22.17$22.17$22.44$22.1319,981 shs$8.86 billion
09/04/2026$22.11$22.17
+0.25%		$22.44$22.1319,981 shs$8.86 billion
09/03/2026$22.15$22.11
-0.18%		$22.24$21.9541,951 shs$8.83 billion
09/02/2026$22.46$22.15
-1.38%		$22.21$22.0434,677 shs$8.85 billion
09/01/2026$23.36$22.46
-3.85%		$23.03$22.4678,183 shs$8.97 billion
08/31/2026$23.55$23.36
-0.81%		$23.43$23.3081,226 shs$9.33 billion
08/28/2026$23.35$23.55
+0.86%		$23.91$23.4940,064 shs$9.41 billion
08/27/2026$23.68$23.35
-1.39%		$23.85$23.2564,819 shs$9.33 billion
08/26/2026$23.32$23.68
+1.54%		$23.91$23.5936,035 shs$9.46 billion
08/25/2026$23.16$23.32
+0.69%		$23.32$23.2139,267 shs$9.32 billion
08/24/2026$23.37$23.16
-0.91%		$23.18$23.14123,876 shs$9.25 billion
08/21/2026$23.09$23.37
+1.23%		$23.65$23.2648,355 shs$9.34 billion
08/20/2026$22.97$23.09
+0.52%		$23.15$22.9848,183 shs$9.23 billion
08/19/2026$21.52$22.97
+6.74%		$22.97$22.3285,783 shs$9.18 billion
08/18/2026$22.06$21.52
-2.45%		$22.00$21.4635,921 shs$8.60 billion
08/17/2026$22.42$22.06
-1.61%		$22.39$21.9471,041 shs$8.81 billion
08/14/2026$22.76$22.42
-1.49%		$23.15$22.3437,244 shs$8.96 billion
08/13/2026$22.08$22.76
+3.08%		$22.76$22.2041,974 shs$9.09 billion
08/12/2026$22.78$22.08
-3.07%		$22.35$22.03166,043 shs$8.82 billion
08/11/2026$22.82$22.78
-0.18%		$23.08$22.6986,746 shs$9.10 billion
08/10/2026$23.14$22.82
-1.38%		$22.82$22.68243,411 shs$9.12 billion
Related Companies

This page (OTCMKTS:SSDOY) was last updated on 9/10/2026 by MarketBeat.com Staff.
From Our Partners
Gold Explorer Sits Between Barrick’s Nevada Giants
Barrick Mining has spent decades building one of Nevada's richest gold districts, anchored by Fourmile, Goldru...
Wall Street Logic | Sponsoredtc pixel
The Copper Race Is Coming Back To N. America
Copper demand is rising fast in 2026, driven by AI data centers, power grids, and electrification. Investors a...
i2i Marketing Group, LLC | Sponsoredtc pixel
Shocking AI prediction from the “Billionaire Whisperer"
Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percen...
Chaikin Analytics | Sponsoredtc pixel
Earth's biggest energy source: near Grand Canyon
The largest energy source on Earth contains 50,000 times every oil and gas reserve on the planet combined - an...
Behind the Markets | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
The 2026 beginners Guide to Gold IRAs
Gold trades near record highs while silver just topped $81 an ounce for the first time ever. Thousands of A...
Goldco Direct, LLC | Sponsoredtc pixel
Elon Musk’s Hushed FCC Filing. Sept 25th.
Elon Musk quietly filed a document with the federal government tied to artificial intelligence, one of the lar...
Paradigm Press | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel