Shiseido Company, Limited ( SSDOY) - Price History
Monthly price history for SSDOY (Shiseido Company, Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.38 | $16.38 |
| May 2026 | $17.54 | $17.54 |
| April 2026 | $20.50 | $20.50 |
| March 2026 | $20.59 | $20.59 |
| February 2026 | $21.14 | $21.14 |
| January 2026 | $17.12 | $17.12 |
| December 2025 | $14.60 | $14.60 |
| November 2025 | $13.94 | $14.15 |
| October 2025 | $16.83 | $17.09 |
| September 2025 | $16.86 | $17.12 |
| August 2025 | $16.13 | $16.38 |
| July 2025 | $15.92 | $16.17 |
| June 2025 | $18.05 | $18.33 |
| May 2025 | $15.69 | $16.05 |
| April 2025 | $16 | $16.37 |
| March 2025 | $18.63 | $19.06 |
| February 2025 | $17.84 | $18.25 |
| January 2025 | $16.39 | $16.77 |
| December 2024 | $17.30 | $17.70 |
| November 2024 | $17.67 | $18.14 |
| October 2024 | $20.71 | $21.27 |
| September 2024 | $26.53 | $27.24 |
| August 2024 | $21.56 | $22.14 |
| July 2024 | $30.52 | $31.34 |
| June 2024 | $27.79 | $28.54 |
| May 2024 | $30.74 | $31.72 |
| April 2024 | $25.90 | $26.73 |
| March 2024 | $26.65 | $27.50 |
| February 2024 | $26.44 | $27.29 |
| January 2024 | $27.03 | $27.89 |
| December 2023 | $29.11 | $30.04 |
| November 2023 | $25.59 | $26.71 |
| October 2023 | $30.43 | $31.76 |
| September 2023 | $33.71 | $35.19 |
| August 2023 | $38.90 | $40.60 |
| July 2023 | $42.15 | $44 |
| June 2023 | $43.59 | $45.50 |
| May 2023 | $43.25 | $45.50 |
| April 2023 | $47.82 | $50.30 |
| March 2023 | $44.41 | $46.72 |
| February 2023 | $43.70 | $45.97 |
| January 2023 | $49.18 | $51.73 |
| December 2022 | $46.39 | $48.80 |
| November 2022 | $39.65 | $42.61 |
| October 2022 | $32.13 | $34.53 |
| September 2022 | $32.67 | $35.11 |
| August 2022 | $35.17 | $37.79 |
| July 2022 | $38.30 | $41.16 |
| June 2022 | $37.41 | $40.20 |
| May 2022 | $38.62 | $41.82 |
| April 2022 | $43.45 | $47.05 |
| March 2022 | $46.64 | $50.50 |
| February 2022 | $53.19 | $57.60 |
| January 2022 | $46.72 | $50.59 |
| December 2021 | $51.59 | $55.87 |
| November 2021 | $52.61 | $57.40 |
| October 2021 | $61.23 | $66.81 |
| September 2021 | $61.87 | $67.51 |
| August 2021 | $60.67 | $66.20 |
| July 2021 | $61.31 | $66.90 |
| June 2021 | $67.65 | $73.81 |
| May 2021 | $66.31 | $72.66 |
| April 2021 | $66.44 | $72.80 |
| March 2021 | $61.76 | $67.68 |
| February 2021 | $68.70 | $75.28 |
| January 2021 | $59.96 | $65.70 |
| December 2020 | $63.24 | $69.30 |
| November 2020 | $64.31 | $70.65 |
| October 2020 | $56.40 | $61.97 |
| September 2020 | $52.90 | $58.12 |
| August 2020 | $52.90 | $58.12 |
| July 2020 | $50.46 | $55.44 |
| June 2020 | $57.84 | $63.55 |
| May 2020 | $55.56 | $61.35 |
| April 2020 | $53.20 | $58.74 |
| March 2020 | $52.98 | $58.50 |
| February 2020 | $53.86 | $59.48 |
| January 2020 | $56.82 | $62.75 |
| December 2019 | $64.18 | $70.88 |
| November 2019 | $65.17 | $72.46 |
| October 2019 | $73.30 | $81.50 |
| September 2019 | $72.34 | $80.43 |
| August 2019 | $73.39 | $81.60 |
| July 2019 | $66.63 | $74.08 |
| June 2019 | $68.08 | $75.69 |
| May 2019 | $64.30 | $71.97 |
| April 2019 | $70.31 | $78.70 |
| March 2019 | $64.62 | $72.32 |
| February 2019 | $59.40 | $66.48 |
| January 2019 | $53.19 | $59.52 |
| December 2018 | $56.30 | $63.01 |
| November 2018 | $56.47 | $63.61 |
| October 2018 | $56.13 | $63.23 |
| September 2018 | $68.79 | $77.50 |
| August 2018 | $62.61 | $70.53 |
| July 2018 | $65.39 | $73.66 |
| June 2018 | $70.60 | $79.53 |
| May 2018 | $70.22 | $79.42 |
| April 2018 | $57.80 | $65.37 |
| March 2018 | $56.86 | $64.31 |
| February 2018 | $53.42 | $60.42 |
| January 2018 | $45.71 | $51.70 |
| December 2017 | $42.85 | $48.46 |
| November 2017 | $43.82 | $49.80 |
| October 2017 | $36.41 | $41.38 |
| September 2017 | $35.34 | $40.17 |
| August 2017 | $36.64 | $41.64 |
| July 2017 | $31.18 | $35.44 |
| June 2017 | $31.45 | $35.75 |
| May 2017 | $29.59 | $33.81 |
| April 2017 | $23.78 | $27.17 |
| March 2017 | $23.19 | $26.50 |
| February 2017 | $23.06 | $26.35 |
| January 2017 | $24.57 | $28.07 |
| December 2016 | $22.20 | $25.36 |
| November 2016 | $22.59 | $25.90 |
| October 2016 | $22.54 | $25.85 |
| September 2016 | $23.14 | $26.53 |
| August 2016 | $21.97 | $25.20 |
| July 2016 | $24.38 | $27.96 |
| June 2016 | $22.46 | $25.75 |
| May 2016 | $22.81 | $26.26 |
| April 2016 | $19.41 | $22.34 |
| March 2016 | $19.46 | $22.40 |
| February 2016 | $18.98 | $21.85 |
| January 2016 | $17.52 | $20.17 |
| December 2015 | $18.07 | $20.80 |
| November 2015 | $20.72 | $23.95 |
| October 2015 | $20.58 | $23.80 |
| September 2015 | $18.90 | $21.85 |
| August 2015 | $18.07 | $20.97 |
| July 2015 | $21.55 | $25 |
| June 2015 | $19.52 | $22.65 |
| May 2015 | $17.42 | $20.21 |
| April 2015 | $15.51 | $18 |
| March 2015 | $15.28 | $17.72 |
| February 2015 | $14.96 | $17.44 |
| January 2015 | $13.51 | $15.75 |
| December 2014 | $12.05 | $14.04 |
| November 2014 | $12.73 | $14.84 |
| October 2014 | $14.23 | $16.58 |
| September 2014 | $14.10 | $16.44 |
| August 2014 | $15.73 | $18.42 |
| July 2014 | $16.09 | $18.85 |
| June 2014 | $15.55 | $18.21 |
| May 2014 | $14.43 | $16.90 |
| April 2014 | $15.22 | $17.83 |
| March 2014 | $14.98 | $17.55 |
| February 2014 | $15.11 | $17.79 |
| January 2014 | $13.71 | $16.15 |
| December 2013 | $13.71 | $16.15 |
| November 2013 | $14.50 | $17.08 |
| October 2013 | $14.46 | $17.03 |
| September 2013 | $15.23 | $17.94 |
| August 2013 | $13.29 | $15.74 |
| July 2013 | $13.21 | $15.65 |
| June 2013 | $12.52 | $14.83 |
| May 2013 | $12 | $14.21 |
| April 2013 | $11.98 | $14.19 |
| March 2013 | $11.78 | $13.95 |
| February 2013 | $10.70 | $13.21 |
| January 2013 | $10.70 | $13.20 |
| December 2012 | $11.40 | $14.07 |
| November 2012 | $11.70 | $14.44 |
| October 2012 | $9.88 | $12.20 |
| September 2012 | $11.06 | $13.65 |
| August 2012 | $10.93 | $14.17 |
| July 2012 | $10.60 | $13.75 |
| June 2012 | $12.10 | $15.69 |
| May 2012 | $12.05 | $15.62 |
| April 2012 | $13.35 | $17.31 |
| March 2012 | $13.25 | $17.18 |
| February 2012 | $12.92 | $17.46 |
| January 2012 | $13.68 | $18.48 |
| December 2011 | $13.42 | $18.13 |
| November 2011 | $13.62 | $18.40 |
| October 2011 | $13.59 | $18.36 |
| September 2011 | $14.19 | $19.17 |
| August 2011 | $13.84 | $19.03 |
| July 2011 | $13.68 | $18.80 |
| June 2011 | $13.66 | $18.77 |
| May 2011 | $12.48 | $17.15 |
| April 2011 | $12.08 | $16.60 |
| March 2011 | $12.61 | $17.33 |
| February 2011 | $14.34 | $20.42 |
| January 2011 | $14.27 | $20.33 |
| December 2010 | $15.39 | $21.92 |
| November 2010 | $14.55 | $20.73 |
| October 2010 | $14.66 | $20.89 |
| September 2010 | $15.82 | $22.53 |
| August 2010 | $15.20 | $22.25 |
| July 2010 | $15.25 | $22.33 |
| June 2010 | $15.03 | $22 |
| May 2010 | $13.06 | $19.12 |
| April 2010 | $14.28 | $20.90 |
| March 2010 | $14.82 | $21.70 |
| February 2010 | $14.88 | $22.06 |
| January 2010 | $13.89 | $20.60 |
| December 2009 | $12.99 | $19.27 |
| November 2009 | $13.28 | $19.70 |
| October 2009 | $12.37 | $18.34 |
| September 2009 | $11.68 | $17.32 |
| August 2009 | $11.65 | $17.55 |
| July 2009 | $10.78 | $16.25 |
| June 2009 | $10.75 | $16.20 |
| May 2009 | $11.24 | $16.94 |
| April 2009 | $11.47 | $17.51 |
| March 2009 | $9.51 | $14.51 |
| February 2009 | $9.27 | $14.40 |
| January 2009 | $10.63 | $16.51 |
| December 2008 | $13.30 | $20.65 |
| November 2008 | $11.86 | $18.65 |
| October 2008 | $12.94 | $20.60 |
| September 2008 | $14.29 | $22.75 |
| August 2008 | $14.43 | $23.25 |
| July 2008 | $13.90 | $22.40 |
| June 2008 | $14.08 | $22.82 |
| May 2008 | $15.09 | $24.45 |
| April 2008 | $14.70 | $23.94 |
| March 2008 | $16.30 | $26.55 |
| February 2008 | $13.66 | $22.40 |
| January 2008 | $14.05 | $23.03 |
| December 2007 | $14.34 | $23.50 |
| November 2007 | $14.78 | $24.36 |
| October 2007 | $14.56 | $24 |
| September 2007 | $13.34 | $21.98 |
| August 2007 | $12.64 | $20.98 |
| July 2007 | $12.68 | $21.05 |
| June 2007 | $12.68 | $21.05 |
| May 2007 | $12.79 | $21.35 |
| April 2007 | $12.84 | $21.55 |
| March 2007 | $12.01 | $20.15 |
| February 2007 | $11.79 | $20.95 |
| January 2007 | $11.82 | $21 |
| December 2006 | $12.16 | $21.60 |
| November 2006 | $11.20 | $19.90 |
| October 2006 | $10.86 | $19.30 |
| September 2006 | $11.17 | $19.85 |
| August 2006 | $11.03 | $19.70 |
| July 2006 | $11.08 | $19.80 |
| June 2006 | $10.86 | $19.40 |
| May 2006 | $9.93 | $17.75 |
| April 2006 | $10.75 | $19.20 |
| March 2006 | $10.27 | $18.35 |
| February 2006 | $9.68 | $17.40 |
| January 2006 | $10.60 | $19.05 |
| December 2005 | $10.32 | $18.55 |
| November 2005 | $8.90 | $16 |
| October 2005 | $9.02 | $16.20 |
| September 2005 | $7.99 | $14.35 |
| August 2005 | $7.77 | $14.08 |
| July 2005 | $7.48 | $13.55 |
| June 2005 | $6.90 | $12.50 |
| May 2005 | $6.65 | $12.05 |
| April 2005 | $7.01 | $12.70 |
| March 2005 | $7.34 | $13.30 |
| February 2005 | $7.42 | $13.55 |
| January 2005 | $7.69 | $14.05 |
| December 2004 | $8.02 | $14.65 |
| November 2004 | $7.55 | $13.80 |
| October 2004 | $7.17 | $13.10 |
| September 2004 | $6.76 | $12.35 |
| August 2004 | $7.06 | $13 |
| July 2004 | $6.78 | $12.50 |
| June 2004 | $6.92 | $12.75 |
| May 2004 | $6.43 | $11.85 |
| April 2004 | $6.73 | $12.40 |
| March 2004 | $7.11 | $13.10 |
| February 2004 | $6.46 | $12 |
| January 2004 | $6.49 | $12.05 |
| December 2003 | $6.65 | $12.35 |
| November 2003 | $6.11 | $11.35 |
| October 2003 | $5.74 | $10.66 |
| September 2003 | $6.14 | $11.40 |
| August 2003 | $5.55 | $10.40 |
| July 2003 | $5.42 | $10.15 |
| June 2003 | $5.18 | $9.70 |
| May 2003 | $5.92 | $11.10 |
| April 2003 | $4.76 | $8.91 |
| March 2003 | $5.28 | $9.90 |
| February 2003 | $6.17 | $11.65 |
| January 2003 | $6.28 | $11.85 |
| December 2002 | $6.78 | $12.80 |
| November 2002 | $6.25 | $11.80 |
| October 2002 | $5.80 | $10.95 |
| September 2002 | $6.09 | $11.50 |
| August 2002 | $6.84 | $13 |
| July 2002 | $6.63 | $12.60 |
| June 2002 | $6.84 | $13 |
| May 2002 | $7.07 | $13.45 |
| April 2002 | $5.84 | $11.11 |
| March 2002 | $5.26 | $10 |
| February 2002 | $4.80 | $9.20 |
| January 2002 | $4.46 | $8.55 |
| December 2001 | $4.65 | $8.90 |
| November 2001 | $5.14 | $9.85 |
| October 2001 | $5.12 | $9.80 |
| September 2001 | $4.44 | $8.50 |
| August 2001 | $4.90 | $9.45 |
| July 2001 | $4.73 | $9.12 |
SSDOY
Price: $16.38
52 week price:
Dividend Yield: 1.49%
5-year range yield:
Forward Dividend Yield: 1.64%
Dividend Per Share: 0.27 USD
Earnings Per Share: -0.65 USD
Exchange: PNK
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 6.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 1