Shiseido Co Ltd (SSDOY)
31.64
+0.46
(+1.49%)
USD |
OTCM |
May 17, 16:00
Shiseido Price: 31.64 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 31.73 | 32.00 | 31.50 | 31.64 | 27920.00 |
May 16, 2024 | 31.30 | 31.32 | 31.18 | 31.18 | 12791.00 |
May 15, 2024 | 30.52 | 30.70 | 30.41 | 30.55 | 21756.00 |
May 14, 2024 | 30.70 | 30.97 | 30.52 | 30.95 | 58547.00 |
May 13, 2024 | 29.00 | 29.97 | 28.87 | 29.79 | 69237.00 |
May 10, 2024 | 28.38 | 29.00 | 28.12 | 28.96 | 59280.00 |
May 09, 2024 | 29.05 | 29.36 | 28.97 | 29.00 | 76477.00 |
May 08, 2024 | 27.91 | 28.19 | 27.76 | 28.05 | 51091.00 |
May 07, 2024 | 28.76 | 28.76 | 27.97 | 28.03 | 70465.00 |
May 06, 2024 | 28.75 | 28.75 | 28.00 | 28.25 | 40353.00 |
May 03, 2024 | 28.23 | 28.39 | 27.96 | 28.14 | 45257.00 |
May 02, 2024 | 27.10 | 27.94 | 27.10 | 27.94 | 69678.00 |
May 01, 2024 | 27.39 | 27.44 | 27.00 | 27.10 | 32397.00 |
Apr 30, 2024 | 27.21 | 27.21 | 26.73 | 26.73 | 62061.00 |
Apr 29, 2024 | 27.11 | 27.33 | 26.93 | 27.22 | 98315.00 |
Apr 26, 2024 | 25.76 | 26.87 | 25.76 | 26.77 | 52349.00 |
Apr 25, 2024 | 26.91 | 27.10 | 26.76 | 27.08 | 59244.00 |
Apr 24, 2024 | 27.56 | 27.60 | 27.33 | 27.33 | 57040.00 |
Apr 23, 2024 | 27.29 | 27.50 | 26.86 | 27.49 | 88509.00 |
Apr 22, 2024 | 27.20 | 27.36 | 27.11 | 27.35 | 73296.00 |
Apr 19, 2024 | 26.37 | 26.41 | 26.30 | 26.30 | 40523.00 |
Apr 18, 2024 | 26.21 | 27.05 | 26.19 | 26.70 | 121045.0 |
Apr 17, 2024 | 25.83 | 26.32 | 25.61 | 25.70 | 99379.00 |
Apr 16, 2024 | 26.15 | 26.42 | 26.12 | 26.38 | 179232.0 |
Apr 15, 2024 | 26.02 | 26.29 | 25.58 | 25.58 | 82760.00 |
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
25.58
Minimum
Apr 15 2024
83.23
Maximum
Aug 29 2019
55.10
Average
57.00
Median
Sep 04 2020
Price Benchmarks
Kirin Holdings Co Ltd | 14.44 |
Coca-Cola Bottlers Japan Holdings Inc | 6.30 |
Asahi Group Holdings Ltd | 35.12 |
Suntory Beverage & Food Ltd | 18.29 |
Sapporo Holdings Ltd | 42.10 |
Price Related Metrics
PE Ratio | 182.54 |
PS Ratio | 1.857 |
Price to Book Value | 3.041 |
Price to Free Cash Flow | 51.92 |
Earnings Yield | 0.55% |
Market Cap | 12.65B |
Operating PE Ratio | 198.39 |
Normalized PE Ratio | 182.54 |