Shiseido Co Ltd (SSDOY)
17.70
-0.09
(-0.51%)
USD |
OTCM |
Nov 22, 16:00
Shiseido Price: 17.70 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 16.98 | 17.72 | 16.98 | 17.70 | 64546.00 |
| Nov 21, 2024 | 17.11 | 17.90 | 17.11 | 17.79 | 133456.0 |
| Nov 20, 2024 | 17.50 | 17.62 | 17.50 | 17.60 | 53084.00 |
| Nov 19, 2024 | 16.85 | 18.22 | 16.85 | 17.61 | 114353.0 |
| Nov 18, 2024 | 17.18 | 18.57 | 17.18 | 17.86 | 125006.0 |
| Nov 15, 2024 | 17.72 | 17.78 | 17.70 | 17.72 | 199908.0 |
| Nov 14, 2024 | 18.66 | 18.66 | 17.90 | 18.01 | 89468.00 |
| Nov 13, 2024 | 17.96 | 19.04 | 17.96 | 18.27 | 105034.0 |
| Nov 12, 2024 | 18.55 | 19.23 | 18.23 | 18.38 | 153107.0 |
| Nov 11, 2024 | 19.29 | 19.29 | 18.39 | 18.51 | 214895.0 |
| Nov 08, 2024 | 19.48 | 19.48 | 19.16 | 19.26 | 74152.00 |
| Nov 07, 2024 | 19.65 | 19.99 | 19.30 | 19.42 | 249210.0 |
| Nov 06, 2024 | 20.64 | 20.64 | 20.20 | 20.35 | 61900.00 |
| Nov 05, 2024 | 21.20 | 21.22 | 21.10 | 21.21 | 129637.0 |
| Nov 04, 2024 | 20.96 | 21.16 | 20.81 | 20.98 | 137515.0 |
| Nov 01, 2024 | 20.62 | 20.96 | 20.62 | 20.81 | 84336.00 |
| Oct 31, 2024 | 21.75 | 21.75 | 20.91 | 21.27 | 101956.0 |
| Oct 30, 2024 | 22.12 | 22.40 | 21.97 | 22.08 | 54879.00 |
| Oct 29, 2024 | 22.31 | 22.43 | 21.77 | 22.41 | 59748.00 |
| Oct 28, 2024 | 22.00 | 22.00 | 21.75 | 21.77 | 94859.00 |
| Oct 25, 2024 | 22.01 | 22.08 | 21.89 | 22.06 | 44186.00 |
| Oct 24, 2024 | 22.24 | 22.24 | 21.62 | 21.76 | 95371.00 |
| Oct 23, 2024 | 21.17 | 21.99 | 21.17 | 21.89 | 92353.00 |
| Oct 22, 2024 | 22.57 | 22.77 | 21.85 | 22.20 | 68479.00 |
| Oct 21, 2024 | 22.88 | 22.99 | 22.60 | 22.98 | 92822.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.60
Minimum
Nov 20 2024
78.59
Maximum
Feb 24 2021
49.73
Average
49.68
Median
Price Benchmarks
| Kirin Holdings Co Ltd | 13.81 |
| Coca-Cola Bottlers Japan Holdings Inc | 8.123 |
| Asahi Group Holdings Ltd | 10.35 |
| Takara Holdings Inc | 7.10 |
| Sapporo Holdings Ltd | 42.10 |
Price Related Metrics
| PE Ratio | 571.28 |
| PS Ratio | 1.090 |
| Price to Book Value | 1.722 |
| Price to Free Cash Flow | 52.72 |
| Earnings Yield | 0.18% |
| Market Cap | 7.070B |
| Operating PE Ratio | 249.13 |
| Normalized PE Ratio | 571.28 |