Get the Stockscreener App
20.29
0.54%
-0.11
Shiseido Company Limited ADR Stock (SSDOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $20.42 | $20.27 | $0.15 | 48,504.0 | -0.54% |
| Apr 14, 2026 | $20.45 | $20.33 | $0.117 | 28,160.0 | -1.78% |
| Apr 13, 2026 | $20.83 | $20.51 | $0.32 | 25,942.0 | -2.03% |
| Apr 10, 2026 | $21.34 | $21.15 | $0.195 | 14,545.0 | -3.46% |
| Apr 09, 2026 | $22.09 | $21.77 | $0.322 | 26,105.0 | -1.35% |
| Apr 08, 2026 | $22.32 | $22.11 | $0.2075 | 60,093.0 | +2.77% |
| Apr 07, 2026 | $21.66 | $21.37 | $0.29 | 30,192.0 | +0.32% |
| Apr 06, 2026 | $21.61 | $21.17 | $0.44 | 25,218.0 | +2.77% |
| Apr 02, 2026 | $21.12 | $20.40 | $0.724 | 43,987.0 | -2.43% |
| Apr 01, 2026 | $21.68 | $21.46 | $0.225 | 33,455.0 | +4.57% |
| Mar 31, 2026 | $20.80 | $20.18 | $0.62 | 39,423.0 | +4.20% |
| Mar 30, 2026 | $19.95 | $19.68 | $0.27 | 83,819.0 | +0.87% |
| Mar 27, 2026 | $19.99 | $19.56 | $0.43 | 44,368.0 | +2.57% |
| Mar 26, 2026 | $19.27 | $19.03 | $0.245 | 66,229.0 | -0.47% |
| Mar 25, 2026 | $19.24 | $19.14 | $0.10 | 28,699.0 | +1.25% |
| Mar 24, 2026 | $19.15 | $18.82 | $0.3312 | 76,210.0 | -2.76% |
| Mar 23, 2026 | $19.49 | $18.93 | $0.555 | 162,489.0 | +6.62% |
| Mar 20, 2026 | $18.82 | $18.18 | $0.64 | 46,047.0 | -3.08% |
| Mar 19, 2026 | $18.97 | $18.59 | $0.376 | 75,634.0 | -0.11% |
| Mar 18, 2026 | $19.07 | $18.84 | $0.23 | 62,319.0 | -2.23% |
| Mar 17, 2026 | $19.41 | $19.31 | $0.105 | 80,525.0 | +0.21% |
Shiseido Company Limited ADR Stock (SSDOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Shiseido Company Limited ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSDOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shiseido Company Limited ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Shiseido Company Limited ADR Stock (SSDOY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $22.32 | $20.27 | $2.05 | 384,705.0 | -1.46% |
| Mar, 2026 | $20.80 | $18.18 | $2.62 | 1,377,227.0 | +15.16% |
| Feb, 2026 | $17.99 | $17.19 | $0.80 | 398,222.0 | +4.44% |
| Jan, 2026 | $17.87 | $14.45 | $3.42 | 865,366.0 | +17.26% |
Shiseido Company Limited ADR Stock (SSDOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.91 | $13.60 | $2.31 | 1,714,753.0 | +4.52% |
| Nov, 2025 | $17.52 | $13.64 | $3.88 | 1,000,060.0 | -17.20% |
| Oct, 2025 | $18.97 | $16.45 | $2.52 | 828,763.0 | -0.18% |
| Sep, 2025 | $17.34 | $15.90 | $1.44 | 1,399,796.0 | +4.52% |
| Aug, 2025 | $18.14 | $16.18 | $1.96 | 573,138.0 | +1.30% |
| Jul, 2025 | $19.44 | $15.93 | $3.51 | 816,436.0 | -11.78% |
| Jun, 2025 | $18.37 | $15.73 | $2.64 | 840,095.0 | +14.21% |
| May, 2025 | $17.33 | $15.38 | $1.95 | 1,873,748.0 | -1.95% |
| Apr, 2025 | $19.01 | $15.32 | $3.69 | 2,080,973.0 | -14.11% |
| Mar, 2025 | $20.04 | $18.12 | $1.91 | 1,284,490.0 | +4.44% |
| Feb, 2025 | $19.06 | $15.43 | $3.63 | 2,197,303.0 | +8.83% |
| Jan, 2025 | $18.03 | $15.78 | $2.25 | 3,052,312.0 | -5.25% |
Shiseido Company Limited ADR Stock (SSDOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.78 | $16.62 | $2.16 | 3,702,861.0 | -1.16% |
| Nov, 2024 | $21.22 | $16.85 | $4.37 | 2,376,420.0 | -14.72% |
| Oct, 2024 | $27.81 | $20.91 | $6.90 | 1,800,523.0 | -21.92% |
| Sep, 2024 | $27.70 | $21.00 | $6.70 | 2,900,177.0 | +23.03% |
| Aug, 2024 | $32.17 | $22.10 | $10.07 | 3,929,470.0 | -29.35% |
| Jul, 2024 | $32.00 | $27.93 | $4.07 | 1,696,117.0 | +9.81% |
| Jun, 2024 | $33.88 | $28.45 | $5.43 | 1,181,778.0 | -10.03% |
| May, 2024 | $32.75 | $27.00 | $5.75 | 1,873,642.0 | +18.67% |
| Apr, 2024 | $28.10 | $25.55 | $2.55 | 1,729,600.0 | -2.81% |
| Mar, 2024 | $29.00 | $26.50 | $2.50 | 3,909,846.0 | +0.78% |
| Feb, 2024 | $29.19 | $26.00 | $3.19 | 1,564,734.0 | -2.15% |
| Jan, 2024 | $30.43 | $26.81 | $3.62 | 2,715,489.0 | -7.16% |
5.45%
0.46%
Cap:
|
Volume (24h):