Go Pro
→ Three oil giants buried the same discovery for 50 years (From Behind the Markets) (Ad)tc pixel Free SSDOY Stock Alerts

Shiseido (SSDOY) Stock Chart & Stock Price History

Shiseido logo
$18.72 -0.12 (-0.63%)
As of 07/24/2026 03:59 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 15.34%, with a year-to-date return of 28.22%. In the past month, the stock has increased 17.22%, reflecting recent market activity.

As of the latest close, Shiseido traded at $18.72 with a market cap of $7.48 billion and volume of 24,336 shares. Five years ago, the stock traded at $69.58, representing a 73.10% decrease over that period. At the time, it had a market cap of $27.79 billion and a volume of 14,039 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
-5.93%
1 Month
Performance
+17.22%
3 Month
Performance
-5.45%
Year-To-Date
Performance
+28.22%
1 Year
Performance
+15.34%
5 Year
Performance
-73.10%

SSDOY Stock Chart for Sunday, July, 26, 2026

SSDOY Chart by TradingView

Shiseido Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$18.84$18.72
-0.63%		$19.28$18.6424,336 shs$7.48 billion
07/23/2026$18.69$18.84
+0.79%		$18.94$18.7028,126 shs$7.53 billion
07/22/2026$19.90$18.69
-6.08%		$18.77$18.6622,747 shs$7.47 billion
07/21/2026$18.98$19.90
+4.85%		$19.90$19.7459,689 shs$7.95 billion
07/20/2026$18.90$18.98
+0.42%		$19.16$18.8730,045 shs$7.58 billion
07/17/2026$18.73$18.90
+0.91%		$19.00$18.8538,680 shs$7.55 billion
07/16/2026$18.42$18.73
+1.68%		$18.80$18.6928,918 shs$7.48 billion
07/15/2026$18.24$18.42
+0.99%		$18.54$18.2590,706 shs$7.36 billion
07/14/2026$17.33$18.24
+5.25%		$18.45$18.1799,832 shs$7.29 billion
07/13/2026$17.22$17.33
+0.64%		$17.60$17.3324,702 shs$6.92 billion
07/10/2026$17.13$17.22
+0.53%		$17.57$17.1428,002 shs$6.88 billion
07/09/2026$17.18$17.13
-0.31%		$17.36$16.9047,829 shs$6.84 billion
07/08/2026$17.54$17.18
-2.04%		$17.21$17.0748,705 shs$7.01 billion
07/07/2026$17.40$17.54
+0.80%		$17.66$17.37101,377 shs$7.01 billion
07/06/2026$16.91$17.40
+2.90%		$17.45$17.0242,466 shs$6.95 billion
07/03/2026$16.91$16.91$17.25$16.8635,696 shs$6.76 billion
07/02/2026$16.34$16.91
+3.49%		$17.25$16.8635,696 shs$6.76 billion
07/01/2026$16.12$16.34
+1.36%		$16.36$16.17100,347 shs$6.53 billion
06/30/2026$16.43$16.12
-1.89%		$16.16$16.1072,877 shs$6.44 billion
06/29/2026$15.97$16.43
+2.88%		$16.50$16.2258,263 shs$6.56 billion
06/26/2026$15.31$15.97
+4.32%		$15.98$15.8945,479 shs$6.38 billion
06/25/2026$15.68$15.31
-2.37%		$15.46$15.2848,631 shs$6.12 billion
Related Companies

This page (OTCMKTS:SSDOY) was last updated on 7/26/2026 by MarketBeat.com Staff.
From Our Partners
The pact that ran the world and dollar just expired
In 1974, a U.S.-Saudi deal tied oil sales exclusively to dollars, forcing nations worldwide to hold dollars an...
Golden Portfolio | Sponsoredtc pixel
Control 100 shares without spending thousands of dollars
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
BlackRock's $2.8B Clue (most investors missed)
BlackRock's new fund on the emerging financial grid hit 2.8 billion in assets in just three months, according ...
Awesomely | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
August 6 could be a BIG day for one AI company
One AI company's revenue has surged 757 percent in the past year, earning it an A rating from Louis Navellier'...
InvestorPlace | Sponsoredtc pixel