History: Shiseido CO Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
72.99
73.01
71.64
71.72
726
72.08
0
22/08/2019
72.14
72.14
71.70
71.70
130
71.90
0
21/08/2019
68.28
68.28
68.28
68.28
63
68.28
0
20/08/2019
68.26
68.26
68.26
68.26
160
68.26
0
19/08/2019
67.29
67.29
67.19
67.22
404
67.19
0
16/08/2019
66.93
67.40
66.93
67.30
306
67.30
0
15/08/2019
66.91
67.01
66.78
67.01
0
0.00
0
14/08/2019
66.85
67.69
65.84
65.84
214
67.57
0
13/08/2019
66.57
67.50
65.95
67.26
100
67.26
0
12/08/2019
66.32
66.32
66.09
66.09
0
0.00
0
09/08/2019
65.83
66.50
65.83
65.92
214
66.50
0
08/08/2019
60.66
66.20
60.66
66.20
693
65.40
0
07/08/2019
59.22
60.20
59.18
59.26
90
59.61
0
06/08/2019
59.69
60.06
59.59
59.59
0
0.00
0
05/08/2019
59.79
59.79
59.10
59.10
0
0.00
0
02/08/2019
61.83
61.90
61.80
61.90
52
61.80
0
01/08/2019
64.54
64.54
63.79
63.79
10
64.54
0
31/07/2019
66.50
66.50
66.50
66.50
0
0.00
0
30/07/2019
66.99
66.99
66.65
66.65
0
0.00
0
29/07/2019
66.67
67.08
66.67
67.08
0
0.00
0
26/07/2019
66.15
66.50
66.09
66.50
10
66.50
0
25/07/2019
66.77
66.77
66.59
66.59
0
0.00
0
24/07/2019
67.32
67.32
66.44
66.44
150
67.32
0
23/07/2019
66.14
66.36
66.14
66.36
0
0.00
0
22/07/2019
66.43
66.43
65.59
65.59
745
66.43
0
19/07/2019
66.61
66.73
66.61
66.73
0
0.00
0
18/07/2019
66.94
66.94
66.28
66.28
5
66.94
0
17/07/2019
67.00
67.00
67.00
67.00
0
0.00
0
16/07/2019
68.00
68.00
67.50
67.50
0
0.00
0
15/07/2019
67.50
67.50
67.00
67.00
0
0.00
0
12/07/2019
67.00
67.50
67.00
67.50
0
0.00
0
11/07/2019
66.50
67.00
66.50
67.00
0
0.00
0
10/07/2019
66.00
66.50
66.00
66.50
14
66.50
0
09/07/2019
66.00
66.50
66.00
66.50
3,080
66.00
0
08/07/2019
67.00
67.00
66.50
66.50
344
67.00
0
05/07/2019
66.51
66.51
66.41
66.41
0
0.00
0
04/07/2019
66.62
66.62
66.62
66.62
0
0.00
0
03/07/2019
66.44
66.44
65.47
65.47
45
66.44
0
02/07/2019
65.98
66.56
65.89
65.89
20
66.56
0
01/07/2019
67.09
67.32
67.00
67.32
400
67.00
0
28/06/2019
65.68
65.68
65.68
65.68
0
0.00
0
27/06/2019
66.44
66.44
66.27
66.27
0
0.00
0
26/06/2019
66.70
66.75
66.70
66.75
140
66.75
0
25/06/2019
68.45
68.56
68.45
68.56
0
0.00
0
24/06/2019
68.70
69.87
68.70
68.91
18
69.87
0
21/06/2019
69.14
69.14
68.92
68.92
90
69.14
0
20/06/2019
71.22
71.54
71.22
71.54
0
0.00
0
19/06/2019
71.50
71.99
71.13
71.14
1,710
71.90
0
18/06/2019
69.94
71.12
69.94
71.12
95
70.59
0
17/06/2019
69.46
70.01
69.46
70.01
0
0.00
0
14/06/2019
69.17
69.17
68.98
68.98
200
68.98
0
13/06/2019
68.33
68.82
68.33
68.52
9
68.81
0
12/06/2019
68.00
68.00
67.50
67.59
25
67.50
0
11/06/2019
68.17
69.29
68.17
68.38
20
69.29
0
07/06/2019
64.53
64.86
64.53
64.86
0
0.00
0
06/06/2019
64.33
64.64
64.33
64.64
0
0.00
0
05/06/2019
63.29
63.29
63.25
63.25
0
0.00
0
04/06/2019
64.00
64.16
63.10
63.21
138
64.03
0
03/06/2019
64.00
64.00
64.00
64.00
0
0.00
0
31/05/2019
64.00
65.32
64.00
64.00
4
65.32
0
30/05/2019
64.00
64.00
64.00
64.00
0
0.00
0
29/05/2019
65.29
65.29
65.24
65.24
0
0.00
0
28/05/2019
68.00
69.01
67.14
67.14
65
68.56
0
27/05/2019
66.59
66.59
66.59
66.59
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 00:14:05
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-26 01:14:05 - 2019-08-26 00:14:05 - 1000 - Website: OKAY