Stock listing
Tokyo:4911 Shiseido Company,Limited (資生堂) 株価
Home listing (Tokyo) of Shiseido Company,Limited
Follow Shiseido Company,Limited into a list and get an email when it puts out news.
Share price · TSE:4911
¥3,778.00 JPY -36.00 (-0.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,704.00 – ¥3,784.00 JPYNov 4, 2026
- Volume
- 2.39M sharesNov 4, 2026
- Market cap
- ¥1.51T JPYAt the close on Nov 4, 2026 · price × 400.0M shares outstanding
- Traded on an average day
- ¥9.61B JPYMedian day 2.65M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| OTC:SSDOY | $23.35 USD | -0.34 (-1.4%) | 636 | $23.34 | $23.38 | $23.30 | $23.69 | Close on Oct 27, 2026 |
| OTC:SSDOF | $23.00 USD | +1.00 (+4.5%) | — | $23.00 | $23.00 | $23.00 | $22.00 | Close on Oct 27, 2026 |
| Frankfurt:SHD | €21.01 EUR | +0.59 (+2.9%) | — | €21.30 | €21.50 | €21.01 | €20.42 | Close on Oct 30, 2026 |
| Dusseldorf:SHD | €21.10 EUR | +0.36 (+1.7%) | — | €21.50 | €21.50 | €21.10 | €20.74 | Close on Oct 30, 2026 |
| Frankfurt:SHDA | €21.20 EUR | +0.80 (+3.9%) | — | €21.20 | €21.20 | €21.20 | €20.40 | Close on Oct 30, 2026 |
| Munich:SHD | €21.11 EUR | +0.19 (+0.9%) | — | €21.11 | €21.11 | €21.11 | €20.92 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4911 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,778.00 | -36.00 | -0.9% | ¥3,763.00 | ¥3,784.00 | ¥3,704.00 | 2,385,800 | |
| ¥3,814.00 | -11.00 | -0.3% | ¥3,815.00 | ¥3,842.00 | ¥3,804.00 | 1,950,600 | |
| ¥3,825.00 | +194.00 | +5.3% | ¥3,701.00 | ¥3,826.00 | ¥3,696.00 | 3,727,900 | |
| ¥3,631.00 | +32.00 | +0.9% | ¥3,593.00 | ¥3,638.00 | ¥3,558.00 | 2,965,400 | |
| ¥3,599.00 | -80.00 | -2.2% | ¥3,674.00 | ¥3,700.00 | ¥3,573.00 | 2,666,800 | |
| ¥3,679.00 | -84.00 | -2.2% | ¥3,760.00 | ¥3,770.00 | ¥3,677.00 | 2,386,100 | |
| ¥3,763.00 | +54.00 | +1.5% | ¥3,701.00 | ¥3,774.00 | ¥3,673.00 | 2,122,800 | |
| ¥3,709.00 | +140.00 | +3.9% | ¥3,700.00 | ¥3,749.00 | ¥3,610.00 | 3,318,900 | |
| ¥3,569.00 | +65.00 | +1.9% | ¥3,500.00 | ¥3,613.00 | ¥3,495.00 | 2,106,900 | |
| ¥3,504.00 | -95.00 | -2.6% | ¥3,626.00 | ¥3,630.00 | ¥3,504.00 | 2,200,800 | |
| ¥3,599.00 | +69.00 | +2.0% | ¥3,495.00 | ¥3,599.00 | ¥3,475.00 | 2,356,600 | |
| ¥3,530.00 | +26.00 | +0.7% | ¥3,482.00 | ¥3,542.00 | ¥3,471.00 | 2,741,100 | |
| ¥3,504.00 | +97.00 | +2.8% | ¥3,495.00 | ¥3,558.00 | ¥3,467.00 | 2,225,600 | |
| ¥3,407.00 | +36.00 | +1.1% | ¥3,301.00 | ¥3,430.00 | ¥3,300.00 | 2,759,400 | |
| ¥3,371.00 | +55.00 | +1.7% | ¥3,316.00 | ¥3,386.00 | ¥3,295.00 | 2,593,700 | |
| ¥3,316.00 | +30.00 | +0.9% | ¥3,302.00 | ¥3,347.00 | ¥3,230.00 | 3,091,800 | |
| ¥3,286.00 | +42.00 | +1.3% | ¥3,299.00 | ¥3,317.00 | ¥3,252.00 | 1,887,800 | |
| ¥3,244.00 | -19.00 | -0.6% | ¥3,295.00 | ¥3,340.00 | ¥3,224.00 | 2,918,900 | |
| ¥3,263.00 | +44.00 | +1.4% | ¥3,200.00 | ¥3,284.00 | ¥3,190.00 | 2,862,600 | |
| ¥3,219.00 | -55.00 | -1.7% | ¥3,275.00 | ¥3,293.00 | ¥3,196.00 | 2,846,200 | |
| ¥3,274.00 | +13.00 | +0.4% | ¥3,277.00 | ¥3,322.00 | ¥3,262.00 | 2,116,300 | |
| ¥3,261.00 | -147.00 | -4.3% | ¥3,359.00 | ¥3,379.00 | ¥3,261.00 | 3,238,600 | |
| ¥3,408.00 | -77.00 | -2.2% | ¥3,421.00 | ¥3,454.00 | ¥3,381.00 | 2,808,800 | |
| ¥3,485.00 | +70.00 | +2.0% | ¥3,356.00 | ¥3,490.00 | ¥3,348.00 | 2,630,700 | |
| ¥3,415.00 | -112.00 | -3.2% | ¥3,412.00 | ¥3,474.00 | ¥3,359.00 | 3,327,900 | |
| ¥3,527.00 | +27.00 | +0.8% | ¥3,505.00 | ¥3,559.00 | ¥3,484.00 | 2,779,700 | |
| ¥3,500.00 | -30.00 | -0.8% | ¥3,527.00 | ¥3,541.00 | ¥3,461.00 | 2,667,200 | |
| ¥3,530.00 | -31.00 | -0.9% | ¥3,510.00 | ¥3,607.00 | ¥3,389.00 | 2,282,800 | |
| ¥3,561.00 | +47.00 | +1.3% | ¥3,547.00 | ¥3,600.00 | ¥3,507.00 | 2,688,700 | |
| ¥3,514.00 | +53.00 | +1.5% | ¥3,487.00 | ¥3,544.00 | ¥3,483.00 | 1,815,200 | |
| ¥3,461.00 | -14.00 | -0.4% | ¥3,491.00 | ¥3,512.00 | ¥3,437.00 | 1,581,100 | |
| ¥3,475.00 | +19.00 | +0.5% | ¥3,545.00 | ¥3,559.00 | ¥3,472.00 | 2,101,700 | |
| ¥3,456.00 | +52.00 | +1.5% | ¥3,419.00 | ¥3,484.00 | ¥3,384.00 | 2,489,300 | |
| ¥3,404.00 | +74.00 | +2.2% | ¥3,313.00 | ¥3,427.00 | ¥3,313.00 | 3,395,000 | |
| ¥3,330.00 | -21.00 | -0.6% | ¥3,302.00 | ¥3,350.00 | ¥3,267.00 | 2,988,600 | |
| ¥3,351.00 | +1.00 | 0.0% | ¥3,351.00 | ¥3,384.00 | ¥3,309.00 | 2,280,500 | |
| ¥3,350.00 | -30.00 | -0.9% | ¥3,387.00 | ¥3,406.00 | ¥3,337.00 | 1,614,100 | |
| ¥3,380.00 | -65.00 | -1.9% | ¥3,464.00 | ¥3,469.00 | ¥3,373.00 | 2,081,100 | |
| ¥3,445.00 | +21.00 | +0.6% | ¥3,366.00 | ¥3,479.00 | ¥3,332.00 | 2,634,500 | |
| ¥3,424.00 | -59.00 | -1.7% | ¥3,520.00 | ¥3,526.00 | ¥3,402.00 | 3,123,900 | |
| ¥3,483.00 | -137.00 | -3.8% | ¥3,580.00 | ¥3,590.00 | ¥3,459.00 | 3,296,400 | |
| ¥3,620.00 | -106.00 | -2.8% | ¥3,678.00 | ¥3,734.00 | ¥3,620.00 | 2,617,300 | |
| ¥3,726.00 | -40.00 | -1.1% | ¥3,730.00 | ¥3,786.00 | ¥3,714.00 | 2,167,000 | |
| ¥3,766.00 | +67.00 | +1.8% | ¥3,656.00 | ¥3,779.00 | ¥3,640.00 | 1,955,500 | |
| ¥3,699.00 | -51.00 | -1.4% | ¥3,784.00 | ¥3,821.00 | ¥3,685.00 | 2,383,200 | |
| ¥3,750.00 | +65.00 | +1.8% | ¥3,720.00 | ¥3,809.00 | ¥3,700.00 | 3,053,600 | |
| ¥3,685.00 | +17.00 | +0.5% | ¥3,700.00 | ¥3,742.00 | ¥3,679.00 | 1,791,000 | |
| ¥3,668.00 | -28.00 | -0.8% | ¥3,695.00 | ¥3,711.00 | ¥3,622.00 | 1,873,500 | |
| ¥3,696.00 | +28.00 | +0.8% | ¥3,650.00 | ¥3,696.00 | ¥3,631.00 | 2,125,200 | |
| ¥3,668.00 | +165.00 | +4.7% | ¥3,700.00 | ¥3,730.00 | ¥3,607.00 | 3,752,900 | |
| ¥3,503.00 | +67.00 | +1.9% | ¥3,420.00 | ¥3,557.00 | ¥3,420.00 | 3,144,100 | |
| ¥3,436.00 | -68.00 | -1.9% | ¥3,481.00 | ¥3,490.00 | ¥3,398.00 | 2,647,300 | |
| ¥3,504.00 | -53.00 | -1.5% | ¥3,508.00 | ¥3,569.00 | ¥3,488.00 | 1,871,200 | |
| ¥3,557.00 | +31.00 | +0.9% | ¥3,606.00 | ¥3,654.00 | ¥3,551.00 | 2,627,100 | |
| ¥3,526.00 | +47.00 | +1.4% | ¥3,457.00 | ¥3,545.00 | ¥3,405.00 | 3,522,900 | |
| ¥3,479.00 | -132.00 | -3.7% | ¥3,592.00 | ¥3,635.00 | ¥3,467.00 | 3,747,000 | |
| ¥3,611.00 | -8.00 | -0.2% | ¥3,660.00 | ¥3,698.00 | ¥3,586.00 | 2,766,000 | |
| ¥3,619.00 | +228.00 | +6.7% | ¥3,349.00 | ¥3,645.00 | ¥3,349.00 | 5,869,000 | |
| ¥3,391.00 | +122.00 | +3.7% | ¥3,409.00 | ¥3,467.00 | ¥3,296.00 | 6,091,800 | |
| ¥3,269.00 | -10.00 | -0.3% | ¥3,290.00 | ¥3,316.00 | ¥3,247.00 | 3,375,700 | |
| ¥3,279.00 | +144.00 | +4.6% | ¥3,183.00 | ¥3,283.00 | ¥3,108.00 | 3,830,000 |
- Ticker
- Tokyo:4911
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 3, 2026
Notice Regarding Receipt of Dividends from Consolidated Subsidiary
Latest earnings call · May 12, 2026
Shiseido (Tokyo:4911) Q1 2026 Earnings Call
Replay and transcript
Latest deck · Sep 16, 2026
Investor Presentation (September 2026)
Investor deck · 6 slides
Calls
Replays
Shiseido (Tokyo:4911) Q1 2026 Earnings Call
Tue, May 12, 2026 · 5:00 AM ET
Watch TranscriptShiseido (Tokyo:4911) Q4 2025 Earnings Call
Tue, Feb 10, 2026 · 3:30 AM ET
Watch TranscriptShiseido (Tokyo:4911) Q2 2025 Earnings Call
Wed, Aug 06, 2025 · 3:45 AM ET
Watch Transcript
Latest news
Notice Regarding Receipt of Dividends from Consolidated Subsidiary
Sep 3, 2026
Closed ¥3,424.00 (-1.7%) on Sep 3, 2026
SHISEIDO Unveils Vital Perfection Intensive SculptDefine Serum, a Transformative Face and Neck Lifting Serum Rooted in Skin Science from Japan
Sep 1, 2026
Closed ¥3,483.00 (-3.8%) on Sep 2, 2026
Consolidated Settlement of Accounts for the Six Months Ended June 30, 2026 [IFRS]
Aug 5, 2026
Closed ¥3,269.00 (-0.3%) on Aug 5, 2026
Shiseido Discovers Dual Effect in Cilantro Fruit Extract: Eliminating Senescent Cells and Increasing Normal Cells in Skin
Jul 17, 2026
Closed ¥3,060.00 (+1.2%) on Jul 17, 2026
Shiseido Discovers “Ring Collagen®,” a Collagen Structure That Creates Tension to Maintain Facial Shape
Jul 5, 2026
Closed ¥2,812.00 (+1.6%) on Jul 6, 2026
Notice of Grant of Share Units under the Performance-Linked Stock Compensation Plan as Long-Term Incentive-Type Remuneration
Jun 30, 2026
Closed ¥2,618.00 (-0.5%) on Jun 30, 2026
Notice of Issuance of 15th Unsecured Bonds
Jun 26, 2026
Closed ¥2,573.00 (+2.9%) on Jun 26, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 6 slides · Sep 16, 2026
H1 2026 Earnings Presentation
Earnings · 33 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 28 slides · May 12, 2026
Shareholder Meeting (2026)
Shareholder meeting · 37 slides · Mar 26, 2026
Shiseido Company,Limited on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
- News releases
- 18 in the last 12 months · 32 in all · newest Sep 3, 2026 · oldest 2024
- Calls
- 12 calls with a replay · 12 with a transcript · latest May 12, 2026
- Decks
- 43 decks · latest Sep 16, 2026
Where Shiseido Company,Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4911 資生堂 · Home listing · This page | Tokyo | Japan | JPY |
| gettex:SHD | gettex | Germany | EUR |
| OTC:SSDOY | OTC | United States | USD |
| OTC:SSDOF | OTC | United States | USD |
| LS Exchange:854002 | LS Exchange | Germany | EUR |
| Tradegate:SHD | Tradegate | Germany | EUR |
| Frankfurt:SHD | Frankfurt | Germany | EUR |
| Lang & Schwarz:854002 | Lang & Schwarz | Germany | EUR |
| Dusseldorf:SHD | Dusseldorf | Germany | EUR |
| Frankfurt:SHDA | Frankfurt | Germany | EUR |
| Hamburg:SHD | Hamburg | Germany | EUR |
| Munich:SHD | Munich | Germany | EUR |
| Stuttgart:SHD | Stuttgart | Germany | EUR |
| Dusseldorf:SHDA | Dusseldorf | Germany | EUR |
| Hanover:SHD | Hanover | Germany | EUR |
Log in to ask 6ix AI your own questions about Shiseido Company,Limited.