Shiseido Limited (SSDOY)
OTC: SSDOY
· Real-Time Price · USD
16.37
-0.19 (-1.15%)
At close: Sep 09, 2025, 3:55 PM
16.39
0.12%
After-hours: Sep 09, 2025, 03:52 PM EDT
SSDOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.15 | 16.58 | 16.15 | 16.58 | 16.58 | 1.53% | 24,085 |
| Sep 5, 2025 | 16.41 | 16.41 | 16.29 | 16.33 | 16.33 | -0.85% | 15,232 |
| Sep 4, 2025 | 15.90 | 16.50 | 15.90 | 16.47 | 16.47 | -0.12% | 22,400 |
| Sep 3, 2025 | 16.40 | 16.49 | 16.35 | 16.49 | 16.49 | 1.66% | 32,600 |
| Sep 2, 2025 | 16.44 | 16.68 | 16.19 | 16.22 | 16.22 | -0.98% | 26,616 |
| Aug 29, 2025 | 16.49 | 16.75 | 16.26 | 16.38 | 16.38 | -1.62% | 22,610 |
| Aug 28, 2025 | 16.77 | 16.93 | 16.55 | 16.65 | 16.65 | 1.34% | 18,118 |
| Aug 27, 2025 | 16.60 | 16.60 | 16.34 | 16.43 | 16.43 | -0.67% | 18,700 |
| Aug 26, 2025 | 16.51 | 16.89 | 16.51 | 16.54 | 16.54 | -1.78% | 17,700 |
| Aug 25, 2025 | 16.87 | 17.27 | 16.80 | 16.84 | 16.84 | -0.59% | 23,000 |
| Aug 22, 2025 | 17.11 | 17.14 | 16.92 | 16.94 | 16.94 | -1.51% | 10,800 |
| Aug 21, 2025 | 17.30 | 17.30 | 17.11 | 17.20 | 17.20 | -1.09% | 11,235 |
| Aug 20, 2025 | 17.49 | 17.49 | 17.27 | 17.39 | 17.39 | 0.40% | 15,233 |
| Aug 19, 2025 | 17.31 | 17.47 | 17.20 | 17.32 | 17.32 | -0.06% | 11,200 |
| Aug 18, 2025 | 17.40 | 17.61 | 17.20 | 17.33 | 17.33 | -0.46% | 12,530 |
| Aug 15, 2025 | 17.45 | 17.70 | 17.14 | 17.41 | 17.41 | -0.17% | 12,400 |
| Aug 14, 2025 | 17.45 | 17.52 | 17.22 | 17.44 | 17.44 | -2.30% | 35,100 |
| Aug 13, 2025 | 17.58 | 17.90 | 17.58 | 17.85 | 17.85 | 1.54% | 28,200 |
| Aug 12, 2025 | 17.27 | 17.65 | 17.27 | 17.58 | 17.58 | 0.80% | 15,502 |
| Aug 11, 2025 | 17.43 | 17.45 | 17.21 | 17.44 | 17.44 | -0.29% | 9,800 |