Shiseido Company, Limited ( SSDOY) - Price History
Monthly price history for SSDOY (Shiseido Company, Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $20.88 | $20.88 |
| September 2026 | $21.95 | $21.95 |
| August 2026 | $23.36 | $23.36 |
| July 2026 | $19.73 | $19.73 |
| June 2026 | $16.12 | $16.12 |
| May 2026 | $17.11 | $17.54 |
| April 2026 | $20 | $20.50 |
| March 2026 | $20.09 | $20.59 |
| February 2026 | $20.63 | $21.14 |
| January 2026 | $16.70 | $17.12 |
| December 2025 | $14.25 | $14.60 |
| November 2025 | $13.60 | $14.15 |
| October 2025 | $16.42 | $17.09 |
| September 2025 | $16.45 | $17.12 |
| August 2025 | $15.74 | $16.38 |
| July 2025 | $15.54 | $16.17 |
| June 2025 | $17.61 | $18.33 |
| May 2025 | $15.31 | $16.05 |
| April 2025 | $15.61 | $16.37 |
| March 2025 | $18.18 | $19.06 |
| February 2025 | $17.41 | $18.25 |
| January 2025 | $15.99 | $16.77 |
| December 2024 | $16.88 | $17.70 |
| November 2024 | $17.24 | $18.14 |
| October 2024 | $20.21 | $21.27 |
| September 2024 | $25.88 | $27.24 |
| August 2024 | $21.04 | $22.14 |
| July 2024 | $29.78 | $31.34 |
| June 2024 | $27.12 | $28.54 |
| May 2024 | $29.99 | $31.72 |
| April 2024 | $25.27 | $26.73 |
| March 2024 | $26 | $27.50 |
| February 2024 | $25.80 | $27.29 |
| January 2024 | $26.37 | $27.89 |
| December 2023 | $28.40 | $30.04 |
| November 2023 | $24.97 | $26.71 |
| October 2023 | $29.69 | $31.76 |
| September 2023 | $32.89 | $35.19 |
| August 2023 | $37.95 | $40.60 |
| July 2023 | $41.13 | $44 |
| June 2023 | $42.53 | $45.50 |
| May 2023 | $42.20 | $45.50 |
| April 2023 | $46.66 | $50.30 |
| March 2023 | $43.34 | $46.72 |
| February 2023 | $42.64 | $45.97 |
| January 2023 | $47.98 | $51.73 |
| December 2022 | $45.26 | $48.80 |
| November 2022 | $38.69 | $42.61 |
| October 2022 | $31.35 | $34.53 |
| September 2022 | $31.88 | $35.11 |
| August 2022 | $34.31 | $37.79 |
| July 2022 | $37.37 | $41.16 |
| June 2022 | $36.50 | $40.20 |
| May 2022 | $37.68 | $41.82 |
| April 2022 | $42.40 | $47.05 |
| March 2022 | $45.50 | $50.50 |
| February 2022 | $51.90 | $57.60 |
| January 2022 | $45.59 | $50.59 |
| December 2021 | $50.34 | $55.87 |
| November 2021 | $51.33 | $57.40 |
| October 2021 | $59.74 | $66.81 |
| September 2021 | $60.37 | $67.51 |
| August 2021 | $59.20 | $66.20 |
| July 2021 | $59.82 | $66.90 |
| June 2021 | $66 | $73.81 |
| May 2021 | $64.70 | $72.66 |
| April 2021 | $64.82 | $72.80 |
| March 2021 | $60.26 | $67.68 |
| February 2021 | $67.03 | $75.28 |
| January 2021 | $58.50 | $65.70 |
| December 2020 | $61.71 | $69.30 |
| November 2020 | $62.74 | $70.65 |
| October 2020 | $55.04 | $61.97 |
| September 2020 | $51.62 | $58.12 |
| August 2020 | $51.62 | $58.12 |
| July 2020 | $49.23 | $55.44 |
| June 2020 | $56.44 | $63.55 |
| May 2020 | $54.21 | $61.35 |
| April 2020 | $51.91 | $58.74 |
| March 2020 | $51.69 | $58.50 |
| February 2020 | $52.56 | $59.48 |
| January 2020 | $55.45 | $62.75 |
| December 2019 | $62.62 | $70.88 |
| November 2019 | $63.59 | $72.46 |
| October 2019 | $71.52 | $81.50 |
| September 2019 | $70.58 | $80.43 |
| August 2019 | $71.61 | $81.60 |
| July 2019 | $65.01 | $74.08 |
| June 2019 | $66.42 | $75.69 |
| May 2019 | $62.74 | $71.97 |
| April 2019 | $68.61 | $78.70 |
| March 2019 | $63.05 | $72.32 |
| February 2019 | $57.96 | $66.48 |
| January 2019 | $51.90 | $59.52 |
| December 2018 | $54.93 | $63.01 |
| November 2018 | $55.10 | $63.61 |
| October 2018 | $54.77 | $63.23 |
| September 2018 | $67.12 | $77.50 |
| August 2018 | $61.09 | $70.53 |
| July 2018 | $63.81 | $73.66 |
| June 2018 | $68.89 | $79.53 |
| May 2018 | $68.52 | $79.42 |
| April 2018 | $56.40 | $65.37 |
| March 2018 | $55.48 | $64.31 |
| February 2018 | $52.12 | $60.42 |
| January 2018 | $44.60 | $51.70 |
| December 2017 | $41.81 | $48.46 |
| November 2017 | $42.76 | $49.80 |
| October 2017 | $35.52 | $41.38 |
| September 2017 | $34.48 | $40.17 |
| August 2017 | $35.75 | $41.64 |
| July 2017 | $30.42 | $35.44 |
| June 2017 | $30.69 | $35.75 |
| May 2017 | $28.87 | $33.81 |
| April 2017 | $23.20 | $27.17 |
| March 2017 | $22.63 | $26.50 |
| February 2017 | $22.50 | $26.35 |
| January 2017 | $23.97 | $28.07 |
| December 2016 | $21.66 | $25.36 |
| November 2016 | $22.04 | $25.90 |
| October 2016 | $22 | $25.85 |
| September 2016 | $22.58 | $26.53 |
| August 2016 | $21.44 | $25.20 |
| July 2016 | $23.79 | $27.96 |
| June 2016 | $21.91 | $25.75 |
| May 2016 | $22.26 | $26.26 |
| April 2016 | $18.94 | $22.34 |
| March 2016 | $18.99 | $22.40 |
| February 2016 | $18.52 | $21.85 |
| January 2016 | $17.10 | $20.17 |
| December 2015 | $17.63 | $20.80 |
| November 2015 | $20.22 | $23.95 |
| October 2015 | $20.08 | $23.80 |
| September 2015 | $18.44 | $21.85 |
| August 2015 | $17.64 | $20.97 |
| July 2015 | $21.02 | $25 |
| June 2015 | $19.05 | $22.65 |
| May 2015 | $17 | $20.21 |
| April 2015 | $15.14 | $18 |
| March 2015 | $14.91 | $17.72 |
| February 2015 | $14.60 | $17.44 |
| January 2015 | $13.19 | $15.75 |
| December 2014 | $11.76 | $14.04 |
| November 2014 | $12.42 | $14.84 |
| October 2014 | $13.88 | $16.58 |
| September 2014 | $13.76 | $16.44 |
| August 2014 | $15.34 | $18.42 |
| July 2014 | $15.70 | $18.85 |
| June 2014 | $15.17 | $18.21 |
| May 2014 | $14.08 | $16.90 |
| April 2014 | $14.85 | $17.83 |
| March 2014 | $14.62 | $17.55 |
| February 2014 | $14.74 | $17.79 |
| January 2014 | $13.38 | $16.15 |
| December 2013 | $13.38 | $16.15 |
| November 2013 | $14.15 | $17.08 |
| October 2013 | $14.11 | $17.03 |
| September 2013 | $14.86 | $17.94 |
| August 2013 | $12.97 | $15.74 |
| July 2013 | $12.89 | $15.65 |
| June 2013 | $12.22 | $14.83 |
| May 2013 | $11.71 | $14.21 |
| April 2013 | $11.69 | $14.19 |
| March 2013 | $11.49 | $13.95 |
| February 2013 | $10.44 | $13.21 |
| January 2013 | $10.44 | $13.20 |
| December 2012 | $11.12 | $14.07 |
| November 2012 | $11.42 | $14.44 |
| October 2012 | $9.64 | $12.20 |
| September 2012 | $10.79 | $13.65 |
| August 2012 | $10.66 | $14.17 |
| July 2012 | $10.35 | $13.75 |
| June 2012 | $11.81 | $15.69 |
| May 2012 | $11.76 | $15.62 |
| April 2012 | $13.03 | $17.31 |
| March 2012 | $12.93 | $17.18 |
| February 2012 | $12.61 | $17.46 |
| January 2012 | $13.34 | $18.48 |
| December 2011 | $13.09 | $18.13 |
| November 2011 | $13.29 | $18.40 |
| October 2011 | $13.26 | $18.36 |
| September 2011 | $13.84 | $19.17 |
| August 2011 | $13.51 | $19.03 |
| July 2011 | $13.35 | $18.80 |
| June 2011 | $13.32 | $18.77 |
| May 2011 | $12.18 | $17.15 |
| April 2011 | $11.78 | $16.60 |
| March 2011 | $12.30 | $17.33 |
| February 2011 | $13.99 | $20.42 |
| January 2011 | $13.92 | $20.33 |
| December 2010 | $15.01 | $21.92 |
| November 2010 | $14.20 | $20.73 |
| October 2010 | $14.31 | $20.89 |
| September 2010 | $15.43 | $22.53 |
| August 2010 | $14.83 | $22.25 |
| July 2010 | $14.88 | $22.33 |
| June 2010 | $14.66 | $22 |
| May 2010 | $12.74 | $19.12 |
| April 2010 | $13.93 | $20.90 |
| March 2010 | $14.46 | $21.70 |
| February 2010 | $14.51 | $22.06 |
| January 2010 | $13.55 | $20.60 |
| December 2009 | $12.68 | $19.27 |
| November 2009 | $12.96 | $19.70 |
| October 2009 | $12.07 | $18.34 |
| September 2009 | $11.40 | $17.32 |
| August 2009 | $11.36 | $17.55 |
| July 2009 | $10.52 | $16.25 |
| June 2009 | $10.49 | $16.20 |
| May 2009 | $10.97 | $16.94 |
| April 2009 | $11.20 | $17.51 |
| March 2009 | $9.28 | $14.51 |
| February 2009 | $9.05 | $14.40 |
| January 2009 | $10.37 | $16.51 |
| December 2008 | $12.98 | $20.65 |
| November 2008 | $11.58 | $18.65 |
| October 2008 | $12.63 | $20.60 |
| September 2008 | $13.95 | $22.75 |
| August 2008 | $14.08 | $23.25 |
| July 2008 | $13.56 | $22.40 |
| June 2008 | $13.74 | $22.82 |
| May 2008 | $14.72 | $24.45 |
| April 2008 | $14.34 | $23.94 |
| March 2008 | $15.90 | $26.55 |
| February 2008 | $13.33 | $22.40 |
| January 2008 | $13.71 | $23.03 |
| December 2007 | $13.99 | $23.50 |
| November 2007 | $14.42 | $24.36 |
| October 2007 | $14.21 | $24 |
| September 2007 | $13.02 | $21.98 |
| August 2007 | $12.34 | $20.98 |
| July 2007 | $12.38 | $21.05 |
| June 2007 | $12.38 | $21.05 |
| May 2007 | $12.48 | $21.35 |
| April 2007 | $12.53 | $21.55 |
| March 2007 | $11.72 | $20.15 |
| February 2007 | $11.50 | $20.95 |
| January 2007 | $11.53 | $21 |
| December 2006 | $11.86 | $21.60 |
| November 2006 | $10.93 | $19.90 |
| October 2006 | $10.60 | $19.30 |
| September 2006 | $10.90 | $19.85 |
| August 2006 | $10.76 | $19.70 |
| July 2006 | $10.81 | $19.80 |
| June 2006 | $10.59 | $19.40 |
| May 2006 | $9.69 | $17.75 |
| April 2006 | $10.48 | $19.20 |
| March 2006 | $10.02 | $18.35 |
| February 2006 | $9.45 | $17.40 |
| January 2006 | $10.34 | $19.05 |
| December 2005 | $10.07 | $18.55 |
| November 2005 | $8.69 | $16 |
| October 2005 | $8.80 | $16.20 |
| September 2005 | $7.79 | $14.35 |
| August 2005 | $7.58 | $14.08 |
| July 2005 | $7.30 | $13.55 |
| June 2005 | $6.73 | $12.50 |
| May 2005 | $6.49 | $12.05 |
| April 2005 | $6.84 | $12.70 |
| March 2005 | $7.16 | $13.30 |
| February 2005 | $7.23 | $13.55 |
| January 2005 | $7.50 | $14.05 |
| December 2004 | $7.82 | $14.65 |
| November 2004 | $7.37 | $13.80 |
| October 2004 | $6.99 | $13.10 |
| September 2004 | $6.59 | $12.35 |
| August 2004 | $6.88 | $13 |
| July 2004 | $6.62 | $12.50 |
| June 2004 | $6.75 | $12.75 |
| May 2004 | $6.28 | $11.85 |
| April 2004 | $6.57 | $12.40 |
| March 2004 | $6.94 | $13.10 |
| February 2004 | $6.30 | $12 |
| January 2004 | $6.33 | $12.05 |
| December 2003 | $6.49 | $12.35 |
| November 2003 | $5.96 | $11.35 |
| October 2003 | $5.60 | $10.66 |
| September 2003 | $5.99 | $11.40 |
| August 2003 | $5.42 | $10.40 |
| July 2003 | $5.29 | $10.15 |
| June 2003 | $5.05 | $9.70 |
| May 2003 | $5.78 | $11.10 |
| April 2003 | $4.64 | $8.91 |
| March 2003 | $5.16 | $9.90 |
| February 2003 | $6.02 | $11.65 |
| January 2003 | $6.12 | $11.85 |
| December 2002 | $6.61 | $12.80 |
| November 2002 | $6.10 | $11.80 |
| October 2002 | $5.66 | $10.95 |
| September 2002 | $5.94 | $11.50 |
| August 2002 | $6.67 | $13 |
| July 2002 | $6.46 | $12.60 |
| June 2002 | $6.67 | $13 |
| May 2002 | $6.90 | $13.45 |
| April 2002 | $5.70 | $11.11 |
| March 2002 | $5.13 | $10 |
| February 2002 | $4.69 | $9.20 |
| January 2002 | $4.36 | $8.55 |
| December 2001 | $4.54 | $8.90 |
| November 2001 | $5.02 | $9.85 |
| October 2001 | $4.99 | $9.80 |
| September 2001 | $4.33 | $8.50 |
| August 2001 | $4.78 | $9.45 |
| July 2001 | $4.61 | $9.12 |
SSDOY
Price: $20.88
52 week price:
Dividend Yield: 1.49%
5-year range yield:
Payout Ratio Range:
Earnings Per Share: -0.33 USD
Exchange: PNK
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 8.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 1