Go Pro
→ Your book is inside (From Profits Run) (Ad)tc pixel Free SSDOY Stock Alerts

Shiseido (SSDOY) Stock Chart & Stock Price History

Shiseido logo
$22.42 -0.34 (-1.49%)
As of 08/14/2026 03:50 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 28.78%, with a year-to-date return of 53.56%. In the past month, the stock has increased 19.70%, reflecting recent market activity.

As of the latest close, Shiseido traded at $22.42 with a market cap of $8.96 billion and volume of 37,244 shares. Five years ago, the stock traded at $68.31, representing a 67.18% decrease over that period. At the time, it had a market cap of $27.29 billion and a volume of 13,623 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
-1.58%
1 Month
Performance
+19.70%
3 Month
Performance
+19.86%
Year-To-Date
Performance
+53.56%
1 Year
Performance
+28.78%
5 Year
Performance
-67.18%

SSDOY Stock Chart for Sunday, August, 16, 2026

SSDOY Chart by TradingView

Shiseido Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/07/2026$21.40$23.14
+8.12%		$23.25$23.04120,584 shs$9.25 billion
08/06/2026$22.90$21.40
-6.54%		$21.63$21.3638,098 shs$8.55 billion
08/05/2026$20.97$22.90
+9.20%		$23.35$21.4986,617 shs$9.15 billion
08/04/2026$19.94$20.97
+5.17%		$21.13$20.8051,576 shs$8.38 billion
08/03/2026$19.73$19.94
+1.06%		$20.14$19.88194,003 shs$7.97 billion
07/31/2026$21.16$19.73
-6.76%		$19.79$19.6225,769 shs$7.88 billion
07/30/2026$21.34$21.16
-0.82%		$21.38$20.7221,181 shs$8.45 billion
07/29/2026$20.00$21.34
+6.68%		$21.48$21.2658,314 shs$8.52 billion
07/28/2026$20.02$20.00
-0.07%		$20.05$19.8691,176 shs$7.99 billion
07/27/2026$18.72$20.02
+6.92%		$20.56$19.8855,065 shs$8.00 billion
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
Related Companies

This page (OTCMKTS:SSDOY) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | 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
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Nvidia's CEO says this small device is critical for AI growth
A tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...
Brownstone Research | Sponsoredtc pixel
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel