Shiseido Co Ltd (SSDOY)
39.45
-1.05 (-2.60%)
USD |
OTCM |
May 20, 14:01
Shiseido Price: 39.45 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 19, 2022 | 40.69 | 40.71 | 40.31 | 40.51 | 61446.00 |
| May 18, 2022 | 41.18 | 41.18 | 40.47 | 40.54 | 92319.00 |
| May 17, 2022 | 41.57 | 41.92 | 41.49 | 41.74 | 76607.00 |
| May 16, 2022 | 41.52 | 41.56 | 41.06 | 41.56 | 67131.00 |
| May 13, 2022 | 40.05 | 41.04 | 40.05 | 40.96 | 46304.00 |
| May 12, 2022 | 39.92 | 40.50 | 39.10 | 39.21 | 92204.00 |
| May 11, 2022 | 42.22 | 42.22 | 41.05 | 41.54 | 67655.00 |
| May 10, 2022 | 41.78 | 41.78 | 40.65 | 41.06 | 170872.0 |
| May 09, 2022 | 39.26 | 41.40 | 39.26 | 40.95 | 136732.0 |
| May 06, 2022 | 42.50 | 42.50 | 41.80 | 42.40 | 166525.0 |
| May 05, 2022 | 48.00 | 48.19 | 46.70 | 47.09 | 203611.0 |
| May 04, 2022 | 47.38 | 48.75 | 47.15 | 48.65 | 462256.0 |
| May 03, 2022 | 47.50 | 47.71 | 47.11 | 47.51 | 270212.0 |
| May 02, 2022 | 45.04 | 47.70 | 45.04 | 47.60 | 875110.0 |
| Apr 29, 2022 | 47.40 | 48.18 | 47.05 | 47.05 | 41927.00 |
| Apr 28, 2022 | 47.08 | 47.58 | 46.75 | 47.46 | 406316.0 |
| Apr 27, 2022 | 46.10 | 46.27 | 45.75 | 45.82 | 102763.0 |
| Apr 26, 2022 | 46.64 | 46.64 | 45.95 | 45.95 | 351316.0 |
| Apr 25, 2022 | 46.08 | 47.09 | 46.08 | 47.06 | 95633.00 |
| Apr 22, 2022 | 49.48 | 49.48 | 47.33 | 47.65 | 172576.0 |
| Apr 21, 2022 | 48.79 | 48.79 | 48.03 | 48.03 | 2.042M |
| Apr 20, 2022 | 47.28 | 48.26 | 47.28 | 48.02 | 295801.0 |
| Apr 19, 2022 | 45.96 | 46.69 | 45.83 | 46.69 | 160861.0 |
| Apr 18, 2022 | 46.98 | 47.06 | 46.63 | 46.78 | 55014.00 |
| Apr 14, 2022 | 48.97 | 48.97 | 48.30 | 48.32 | 34302.00 |
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
32.32
Minimum
May 25 2017
83.89
Maximum
Jun 07 2018
63.10
Average
65.08
Median
Price Benchmarks
| Yoshitsu Co Ltd | 1.47 |
| Kirin Holdings Co Ltd | 15.05 |
| Asahi Group Holdings Ltd | 33.06 |
| Suntory Beverage & Food Ltd | 19.68 |
| Sapporo Holdings Ltd | 20.62 |
Price Related Metrics
| PE Ratio | 30.16 |
| PS Ratio | 1.714 |
| Price to Book Value | 3.484 |
| Earnings Yield | 3.32% |
| Market Cap | 15.76B |
| Operating PE Ratio | 33.43 |
| Normalized PE Ratio | 109.44 |