Shiseido (SSDOY) Stock Chart & Stock Price History $19.29 +0.77 (+4.16%) As of 07/3/2025 12:53 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 32.55%, with a year-to-date return of 8.98%. In the past month, the stock has increased 13.47%, reflecting recent market activity. As of the latest close, Shiseido traded at $19.29 with a market cap of $7.71 billion and volume of 21,699 shares. Five years ago, the stock traded at $63.61, representing a 69.68% decrease over that period. At the time, it had a market cap of $25.38 billion and a volume of 12,603 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+7.05%1 Month Performance+13.47%3 Month Performance+12.41%Year-To-Date Performance+8.98%1 Year Performance-32.55%5 Year Performance-69.68% SSDOY Stock Chart for Friday, July, 4, 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 Capitalization07/04/2025$19.29$19.29$19.44$19.0021,699 shs$7.71 billion07/03/2025$18.52$19.29+4.16%$19.44$19.0021,699 shs$7.71 billion07/02/2025$18.35$18.52+0.91%$18.52$18.4135,283 shs$7.40 billion07/01/2025$18.33$18.35+0.12%$18.39$18.1559,034 shs$7.33 billion06/30/2025$18.02$18.33+1.73%$18.33$17.8621,587 shs$7.33 billion06/27/2025$17.69$18.02+1.86%$18.37$17.9553,592 shs$7.20 billion06/26/2025$17.00$17.69+4.06%$17.69$17.3631,409 shs$7.07 billion06/25/2025$17.33$17.00-1.90%$17.13$17.0026,069 shs$6.79 billion06/24/2025$16.92$17.33+2.45%$17.42$17.2145,395 shs$6.93 billion06/23/2025$16.84$16.92+0.45%$17.10$16.8177,390 shs$6.76 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. 06/20/2025$17.11$16.84-1.58%$16.96$16.8340,994 shs$6.73 billion06/19/2025$17.11$17.11$17.27$17.0037,403 shs$6.84 billion06/18/2025$16.94$17.11+1.00%$17.27$17.0037,403 shs$6.84 billion06/17/2025$16.97$16.94-0.18%$17.36$16.8638,261 shs$6.77 billion06/16/2025$16.89$16.97+0.47%$17.01$16.81116,416 shs$6.78 billion06/13/2025$17.16$16.89-1.54%$16.89$16.2625,928 shs$6.75 billion06/12/2025$17.23$17.16-0.44%$17.24$17.1037,055 shs$6.86 billion06/11/2025$17.36$17.23-0.75%$17.73$17.1816,291 shs$6.89 billion06/10/2025$16.38$17.36+5.98%$17.44$17.3322,963 shs$6.94 billion06/09/2025$16.47$16.38-0.56%$16.40$16.3432,282 shs$6.55 billion06/06/2025$16.78$16.47-1.84%$16.91$16.4734,504 shs$6.58 billion06/05/2025$17.00$16.78-1.29%$16.85$16.7540,083 shs$6.71 billion06/04/2025$16.00$17.00+6.25%$17.10$16.9150,781 shs$6.79 billion06/03/2025$15.98$16.00+0.13%$16.05$16.0030,274 shs$6.39 billion Related Companies ELF Stock Price Chart COTY Stock Price Chart PORBF Stock Price Chart HELE Stock Price Chart NUS Stock Price Chart WALD Stock Price Chart EWCZ Stock Price Chart SLSN Stock Price Chart PTNM Stock Price Chart EXHI 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 7/4/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredElon’s RevengeElon Musk and President Trump's new feud is all over the news... But what no one has reported – yet – is th...Altimetry | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredGold: Now legal tender in many statesThe perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...Stansberry Research | 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.
