Get 20% lifetime commission for referring investors to digrin.com
here.
SHISEIDO COMPANY LIMITED - Price History
Monthly price history for 4911.T (SHISEIDO COMPANY LIMITED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,916 | ¥4,916 |
| April 2024 | ¥4,215 | ¥4,215 |
| March 2024 | ¥4,104 | ¥4,104 |
| February 2024 | ¥4,047 | ¥4,047 |
| January 2024 | ¥4,130 | ¥4,130 |
| December 2023 | ¥4,252 | ¥4,252 |
| November 2023 | ¥3,938 | ¥3,966 |
| October 2023 | ¥4,729 | ¥4,762 |
| September 2023 | ¥5,213 | ¥5,250 |
| August 2023 | ¥5,875 | ¥5,916 |
| July 2023 | ¥6,187 | ¥6,230 |
| June 2023 | ¥6,448 | ¥6,493 |
| May 2023 | ¥6,272 | ¥6,345 |
| April 2023 | ¥6,723 | ¥6,801 |
| March 2023 | ¥6,110 | ¥6,181 |
| February 2023 | ¥6,199 | ¥6,271 |
| January 2023 | ¥6,636 | ¥6,713 |
| December 2022 | ¥6,397 | ¥6,471 |
| November 2022 | ¥5,688 | ¥5,799 |
| October 2022 | ¥5,057 | ¥5,155 |
| September 2022 | ¥4,960 | ¥5,056 |
| August 2022 | ¥5,194 | ¥5,295 |
| July 2022 | ¥5,346 | ¥5,450 |
| June 2022 | ¥5,342 | ¥5,446 |
| May 2022 | ¥5,298 | ¥5,426 |
| April 2022 | ¥5,991 | ¥6,136 |
| March 2022 | ¥6,071 | ¥6,218 |
| February 2022 | ¥6,411 | ¥6,566 |
| January 2022 | ¥5,626 | ¥5,762 |
| December 2021 | ¥6,263 | ¥6,414 |
| November 2021 | ¥6,320 | ¥6,503 |
| October 2021 | ¥7,362 | ¥7,575 |
| September 2021 | ¥7,325 | ¥7,537 |
| August 2021 | ¥7,088 | ¥7,293 |
| July 2021 | ¥7,081 | ¥7,286 |
| June 2021 | ¥7,942 | ¥8,171 |
| May 2021 | ¥7,688 | ¥7,929 |
| April 2021 | ¥7,687 | ¥7,928 |
| March 2021 | ¥7,196 | ¥7,422 |
| February 2021 | ¥7,672 | ¥7,913 |
| January 2021 | ¥6,582 | ¥6,789 |
| December 2020 | ¥6,919 | ¥7,136 |
| November 2020 | ¥7,115 | ¥7,360 |
| October 2020 | ¥6,235 | ¥6,450 |
| September 2020 | ¥5,834 | ¥6,035 |
| August 2020 | ¥5,966 | ¥6,171 |
| July 2020 | ¥5,655 | ¥5,850 |
| June 2020 | ¥6,608 | ¥6,835 |
| May 2020 | ¥6,333 | ¥6,570 |
| April 2020 | ¥6,148 | ¥6,378 |
| March 2020 | ¥6,152 | ¥6,382 |
| February 2020 | ¥6,187 | ¥6,418 |
| January 2020 | ¥6,832 | ¥7,087 |
| December 2019 | ¥7,502 | ¥7,782 |
| November 2019 | ¥7,591 | ¥7,905 |
| October 2019 | ¥8,612 | ¥8,968 |
| September 2019 | ¥8,286 | ¥8,629 |
| August 2019 | ¥8,345 | ¥8,690 |
| July 2019 | ¥7,727 | ¥8,046 |
| June 2019 | ¥7,799 | ¥8,121 |
| May 2019 | ¥7,495 | ¥7,833 |
| April 2019 | ¥8,342 | ¥8,718 |
| March 2019 | ¥7,643 | ¥7,987 |
| February 2019 | ¥7,031 | ¥7,348 |
| January 2019 | ¥6,196 | ¥6,475 |
| December 2018 | ¥6,595 | ¥6,892 |
| November 2018 | ¥6,885 | ¥7,224 |
| October 2018 | ¥6,802 | ¥7,137 |
| September 2018 | ¥8,386 | ¥8,799 |
| August 2018 | ¥7,457 | ¥7,824 |
| July 2018 | ¥7,825 | ¥8,210 |
| June 2018 | ¥8,385 | ¥8,798 |
| May 2018 | ¥8,202 | ¥8,626 |
| April 2018 | ¥6,762 | ¥7,112 |
| March 2018 | ¥6,478 | ¥6,813 |
| February 2018 | ¥6,143 | ¥6,461 |
| January 2018 | ¥5,326 | ¥5,601 |
| December 2017 | ¥5,178 | ¥5,446 |
| November 2017 | ¥5,189 | ¥5,472 |
| October 2017 | ¥4,431 | ¥4,673 |
| September 2017 | ¥4,269 | ¥4,502 |
| August 2017 | ¥4,323 | ¥4,559 |
| July 2017 | ¥3,698 | ¥3,900 |
| June 2017 | ¥3,787 | ¥3,994 |
| May 2017 | ¥3,524 | ¥3,728 |
| April 2017 | ¥2,851 | ¥3,016 |
| March 2017 | ¥2,770 | ¥2,930 |
| February 2017 | ¥2,794 | ¥2,955 |
| January 2017 | ¥2,985 | ¥3,158 |
| December 2016 | ¥2,797 | ¥2,958 |
| November 2016 | ¥2,741 | ¥2,909 |
| October 2016 | ¥2,552 | ¥2,708 |
| September 2016 | ¥2,511 | ¥2,664 |
| August 2016 | ¥2,451 | ¥2,601 |
| July 2016 | ¥2,733 | ¥2,901 |
| June 2016 | ¥2,485 | ¥2,637 |
| May 2016 | ¥2,745 | ¥2,924 |
| April 2016 | ¥2,332 | ¥2,485 |
| March 2016 | ¥2,358 | ¥2,512 |
| February 2016 | ¥2,308 | ¥2,459 |
| January 2016 | ¥2,102 | ¥2,240 |
| December 2015 | ¥2,374 | ¥2,529 |
| November 2015 | ¥2,753 | ¥2,946 |
| October 2015 | ¥2,702 | ¥2,891 |
| September 2015 | ¥2,431 | ¥2,600 |
| August 2015 | ¥2,369 | ¥2,544 |
| July 2015 | ¥2,794 | ¥3,000 |
| June 2015 | ¥2,587 | ¥2,778 |
| May 2015 | ¥2,324 | ¥2,496 |
| April 2015 | ¥2,014 | ¥2,162 |
| March 2015 | ¥1,986 | ¥2,133 |
| February 2015 | ¥1,941 | ¥2,094 |
| January 2015 | ¥1,759 | ¥1,898 |
| December 2014 | ¥1,569 | ¥1,693 |
| November 2014 | ¥1,643 | ¥1,772 |
| October 2014 | ¥1,700 | ¥1,834 |
| September 2014 | ¥1,677 | ¥1,810 |
| August 2014 | ¥1,770 | ¥1,920 |
| July 2014 | ¥1,887 | ¥2,047 |
| June 2014 | ¥1,703 | ¥1,847 |
| May 2014 | ¥1,577 | ¥1,711 |
| April 2014 | ¥1,682 | ¥1,824 |
| March 2014 | ¥1,674 | ¥1,816 |
| February 2014 | ¥1,652 | ¥1,802 |
| January 2014 | ¥1,501 | ¥1,637 |
| December 2013 | ¥1,551 | ¥1,691 |
| November 2013 | ¥1,606 | ¥1,752 |
| October 2013 | ¥1,536 | ¥1,675 |
| September 2013 | ¥1,617 | ¥1,764 |
| August 2013 | ¥1,422 | ¥1,560 |
| July 2013 | ¥1,374 | ¥1,507 |
| June 2013 | ¥1,346 | ¥1,477 |
| May 2013 | ¥1,318 | ¥1,446 |
| April 2013 | ¥1,271 | ¥1,394 |
| March 2013 | ¥1,210 | ¥1,327 |
| February 2013 | ¥1,100 | ¥1,229 |
| January 2013 | ¥1,134 | ¥1,267 |
| December 2012 | ¥1,089 | ¥1,217 |
| November 2012 | ¥1,069 | ¥1,195 |
| October 2012 | ¥904 | ¥1,010 |
| September 2012 | ¥958 | ¥1,071 |
| August 2012 | ¥975 | ¥1,115 |
| July 2012 | ¥984 | ¥1,125 |
| June 2012 | ¥1,098 | ¥1,255 |
| May 2012 | ¥1,079 | ¥1,233 |
| April 2012 | ¥1,226 | ¥1,402 |
| March 2012 | ¥1,249 | ¥1,428 |
| February 2012 | ¥1,213 | ¥1,411 |
| January 2012 | ¥1,203 | ¥1,399 |
| December 2011 | ¥1,217 | ¥1,415 |
| November 2011 | ¥1,218 | ¥1,417 |
| October 2011 | ¥1,244 | ¥1,447 |
| September 2011 | ¥1,296 | ¥1,507 |
| August 2011 | ¥1,231 | ¥1,456 |
| July 2011 | ¥1,251 | ¥1,480 |
| June 2011 | ¥1,267 | ¥1,499 |
| May 2011 | ¥1,178 | ¥1,394 |
| April 2011 | ¥1,134 | ¥1,341 |
| March 2011 | ¥1,217 | ¥1,440 |
| February 2011 | ¥1,381 | ¥1,662 |
| January 2011 | ¥1,373 | ¥1,652 |
| December 2010 | ¥1,475 | ¥1,774 |
| November 2010 | ¥1,454 | ¥1,749 |
| October 2010 | ¥1,398 | ¥1,682 |
| September 2010 | ¥1,558 | ¥1,874 |
| August 2010 | ¥1,549 | ¥1,888 |
| July 2010 | ¥1,587 | ¥1,934 |
| June 2010 | ¥1,616 | ¥1,970 |
| May 2010 | ¥1,447 | ¥1,764 |
| April 2010 | ¥1,617 | ¥1,971 |
| March 2010 | ¥1,666 | ¥2,030 |
| February 2010 | ¥1,596 | ¥1,969 |
| January 2010 | ¥1,506 | ¥1,858 |
| December 2009 | ¥1,443 | ¥1,781 |
| November 2009 | ¥1,383 | ¥1,707 |
| October 2009 | ¥1,354 | ¥1,671 |
| September 2009 | ¥1,268 | ¥1,565 |
| August 2009 | ¥1,308 | ¥1,638 |
| July 2009 | ¥1,233 | ¥1,544 |
| June 2009 | ¥1,263 | ¥1,582 |
| May 2009 | ¥1,298 | ¥1,626 |
| April 2009 | ¥1,382 | ¥1,731 |
| March 2009 | ¥1,146 | ¥1,435 |
| February 2009 | ¥1,136 | ¥1,447 |
| January 2009 | ¥1,198 | ¥1,526 |
| December 2008 | ¥1,433 | ¥1,825 |
| November 2008 | ¥1,393 | ¥1,774 |
| October 2008 | ¥1,546 | ¥1,970 |
| September 2008 | ¥1,841 | ¥2,345 |
| August 2008 | ¥1,996 | ¥2,570 |
| July 2008 | ¥1,868 | ¥2,405 |
| June 2008 | ¥1,888 | ¥2,430 |
| May 2008 | ¥2,008 | ¥2,585 |
| April 2008 | ¥1,938 | ¥2,495 |
| March 2008 | ¥2,047 | ¥2,635 |
| February 2008 | ¥1,844 | ¥2,390 |
| January 2008 | ¥1,933 | ¥2,505 |
| December 2007 | ¥2,041 | ¥2,645 |
| November 2007 | ¥2,049 | ¥2,655 |
| October 2007 | ¥2,134 | ¥2,765 |
| September 2007 | ¥1,968 | ¥2,550 |
| August 2007 | ¥1,851 | ¥2,415 |
| July 2007 | ¥1,947 | ¥2,540 |
| June 2007 | ¥2,016 | ¥2,630 |
| May 2007 | ¥2,005 | ¥2,615 |
| April 2007 | ¥1,974 | ¥2,575 |
| March 2007 | ¥1,836 | ¥2,395 |
| February 2007 | ¥1,912 | ¥2,510 |
| January 2007 | ¥1,946 | ¥2,555 |
| December 2006 | ¥1,965 | ¥2,580 |
| November 2006 | ¥1,778 | ¥2,335 |
| October 2006 | ¥1,736 | ¥2,280 |
| September 2006 | ¥1,797 | ¥2,360 |
| August 2006 | ¥1,762 | ¥2,330 |
| July 2006 | ¥1,732 | ¥2,290 |
| June 2006 | ¥1,698 | ¥2,245 |
| May 2006 | ¥1,513 | ¥2,000 |
| April 2006 | ¥1,668 | ¥2,205 |
| March 2006 | ¥1,657 | ¥2,190 |
| February 2006 | ¥1,544 | ¥2,055 |
| January 2006 | ¥1,690 | ¥2,250 |
| December 2005 | ¥1,653 | ¥2,200 |
| November 2005 | ¥1,451 | ¥1,932 |
| October 2005 | ¥1,396 | ¥1,858 |
| September 2005 | ¥1,229 | ¥1,636 |
| August 2005 | ¥1,158 | ¥1,555 |
| July 2005 | ¥1,141 | ¥1,532 |
| June 2005 | ¥1,043 | ¥1,400 |
| May 2005 | ¥973 | ¥1,307 |
| April 2005 | ¥995 | ¥1,336 |
| March 2005 | ¥1,054 | ¥1,415 |
| February 2005 | ¥1,051 | ¥1,424 |
| January 2005 | ¥1,063 | ¥1,441 |
| December 2004 | ¥1,095 | ¥1,484 |
| November 2004 | ¥1,047 | ¥1,419 |
| October 2004 | ¥1,021 | ¥1,383 |
| September 2004 | ¥1,000 | ¥1,355 |
| August 2004 | ¥1,032 | ¥1,409 |
| July 2004 | ¥1,014 | ¥1,385 |
| June 2004 | ¥1,007 | ¥1,375 |
| May 2004 | ¥959 | ¥1,310 |
| April 2004 | ¥993 | ¥1,357 |
| March 2004 | ¥993 | ¥1,356 |
| February 2004 | ¥941 | ¥1,296 |
| January 2004 | ¥914 | ¥1,259 |
| December 2003 | ¥946 | ¥1,303 |
| November 2003 | ¥893 | ¥1,229 |
| October 2003 | ¥838 | ¥1,154 |
| September 2003 | ¥925 | ¥1,274 |
| August 2003 | ¥879 | ¥1,221 |
| July 2003 | ¥868 | ¥1,205 |
| June 2003 | ¥840 | ¥1,167 |
| May 2003 | ¥935 | ¥1,298 |
| April 2003 | ¥784 | ¥1,089 |
| March 2003 | ¥837 | ¥1,162 |
| February 2003 | ¥980 | ¥1,371 |
| January 2003 | ¥1,022 | ¥1,430 |
| December 2002 | ¥1,102 | ¥1,543 |
| November 2002 | ¥1,040 | ¥1,456 |
| October 2002 | ¥973 | ¥1,362 |
| September 2002 | ¥1,038 | ¥1,453 |
| August 2002 | ¥1,110 | ¥1,564 |
| July 2002 | ¥1,103 | ¥1,554 |
| June 2002 | ¥1,134 | ¥1,598 |
| May 2002 | ¥1,164 | ¥1,640 |
| April 2002 | ¥1,011 | ¥1,425 |
| March 2002 | ¥935 | ¥1,318 |
| February 2002 | ¥886 | ¥1,256 |
| January 2002 | ¥793 | ¥1,125 |
| December 2001 | ¥854 | ¥1,211 |
| November 2001 | ¥842 | ¥1,194 |
| October 2001 | ¥854 | ¥1,211 |
| September 2001 | ¥733 | ¥1,040 |
| August 2001 | ¥790 | ¥1,129 |
| July 2001 | ¥820 | ¥1,172 |
| June 2001 | ¥819 | ¥1,170 |
| May 2001 | ¥840 | ¥1,200 |
| April 2001 | ¥963 | ¥1,376 |
| March 2001 | ¥868 | ¥1,241 |
| February 2001 | ¥814 | ¥1,171 |
| January 2001 | ¥852 | ¥1,225 |
| December 2000 | ¥886 | ¥1,275 |
| November 2000 | ¥998 | ¥1,436 |
| October 2000 | ¥980 | ¥1,410 |
| September 2000 | ¥933 | ¥1,342 |
| August 2000 | ¥871 | ¥1,260 |
| July 2000 | ¥968 | ¥1,400 |
| June 2000 | ¥1,133 | ¥1,640 |
| May 2000 | ¥1,024 | ¥1,482 |
| April 2000 | ¥944 | ¥1,366 |
| March 2000 | ¥964 | ¥1,395 |
| February 2000 | ¥912 | ¥1,322 |
| January 2000 | ¥1,021 | ¥1,480 |
4911.T
Price: ¥4,916
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.22%
Payout Ratio: 109.65%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 24.62 JPY
P/E Ratio: 65.70
Exchange: JPX
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 1.9 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 18.33%
DGR5: 11.00%
DGR10: 12.99%
DGR20: 9.77%