Shiseido Limited (SSDOY)
OTC: SSDOY
· Real-Time Price · USD
17.17
-0.17 (-0.96%)
At close: Oct 03, 2025, 3:50 PM
17.18
0.06%
After-hours: Oct 03, 2025, 01:12 PM EDT
SSDOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.19 | 17.24 | 17.17 | 17.19 | 17.19 | -0.87% | 9,104 |
| Oct 2, 2025 | 17.35 | 17.69 | 17.30 | 17.34 | 17.34 | 1.40% | 39,806 |
| Oct 1, 2025 | 17.11 | 17.11 | 17.04 | 17.10 | 17.10 | -0.12% | 30,912 |
| Sep 30, 2025 | 17.06 | 17.12 | 17.04 | 17.12 | 17.12 | 2.27% | 64,200 |
| Sep 29, 2025 | 16.75 | 16.79 | 16.71 | 16.74 | 16.74 | -1.06% | 49,901 |
| Sep 26, 2025 | 16.91 | 16.92 | 16.88 | 16.92 | 16.92 | -0.70% | 10,900 |
| Sep 25, 2025 | 17.06 | 17.09 | 17.00 | 17.04 | 17.04 | -1.33% | 41,903 |
| Sep 24, 2025 | 17.33 | 17.34 | 17.27 | 17.27 | 17.27 | 1.47% | 13,000 |
| Sep 23, 2025 | 17.02 | 17.04 | 16.98 | 17.02 | 17.02 | 0.06% | 29,611 |
| Sep 22, 2025 | 16.95 | 17.02 | 16.93 | 17.01 | 17.01 | 3.22% | 37,805 |
| Sep 19, 2025 | 16.44 | 16.48 | 16.43 | 16.48 | 16.48 | -2.89% | 25,621 |
| Sep 18, 2025 | 16.93 | 16.98 | 16.92 | 16.97 | 16.97 | 0.47% | 19,200 |
| Sep 17, 2025 | 17.00 | 17.02 | 16.82 | 16.89 | 16.89 | 2.67% | 38,800 |
| Sep 16, 2025 | 16.61 | 16.71 | 16.34 | 16.45 | 16.45 | 1.48% | 72,800 |
| Sep 15, 2025 | 16.16 | 16.22 | 16.15 | 16.21 | 16.21 | 0.93% | 80,400 |
| Sep 12, 2025 | 16.07 | 16.16 | 16.04 | 16.06 | 16.06 | -0.50% | 23,423 |
| Sep 11, 2025 | 16.40 | 16.40 | 16.04 | 16.14 | 16.14 | -0.06% | 32,440 |
| Sep 10, 2025 | 16.26 | 16.43 | 16.04 | 16.15 | 16.15 | -1.22% | 10,600 |
| Sep 9, 2025 | 16.34 | 16.39 | 16.29 | 16.35 | 16.35 | -1.27% | 22,600 |
| Sep 8, 2025 | 16.56 | 16.56 | 16.49 | 16.56 | 16.56 | 1.41% | 24,100 |
Page 1 of 136