Comparing Back to the side-by-side chart ↗
Shiseido Company,Limited (4911.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3495.00 | 3558.00 | 3467.00 | 3504.00 | +2.85% | 2,225,600 |
| 2026-10-15 | 3301.00 | 3430.00 | 3300.00 | 3407.00 | +1.07% | 2,759,400 |
| 2026-10-14 | 3316.00 | 3386.00 | 3295.00 | 3371.00 | +1.66% | 2,593,700 |
| 2026-10-13 | 3302.00 | 3347.00 | 3230.00 | 3316.00 | +0.91% | 3,091,800 |
| 2026-10-09 | 3299.00 | 3317.00 | 3252.00 | 3286.00 | +1.29% | 1,887,800 |
| 2026-10-08 | 3295.00 | 3340.00 | 3224.00 | 3244.00 | -0.58% | 2,918,900 |
| 2026-10-07 | 3200.00 | 3284.00 | 3190.00 | 3263.00 | +1.37% | 2,862,600 |
| 2026-10-06 | 3275.00 | 3293.00 | 3196.00 | 3219.00 | -1.68% | 2,846,200 |
| 2026-10-05 | 3277.00 | 3322.00 | 3262.00 | 3274.00 | +0.40% | 2,116,300 |
| 2026-10-02 | 3359.00 | 3379.00 | 3261.00 | 3261.00 | -4.31% | 3,238,600 |
| 2026-10-01 | 3421.00 | 3454.00 | 3381.00 | 3408.00 | -2.21% | 2,808,800 |
| 2026-09-30 | 3356.00 | 3490.00 | 3348.00 | 3485.00 | +2.05% | 2,630,700 |
| 2026-09-29 | 3412.00 | 3474.00 | 3359.00 | 3415.00 | -3.18% | 3,327,900 |
| 2026-09-28 | 3505.00 | 3559.00 | 3484.00 | 3527.00 | +0.77% | 2,779,700 |
| 2026-09-25 | 3527.00 | 3541.00 | 3461.00 | 3500.00 | -0.85% | 2,667,200 |
| 2026-09-24 | 3510.00 | 3607.00 | 3389.00 | 3530.00 | -0.87% | 2,282,800 |
| 2026-09-18 | 3547.00 | 3600.00 | 3507.00 | 3561.00 | +1.34% | 2,688,700 |
| 2026-09-17 | 3487.00 | 3544.00 | 3483.00 | 3514.00 | +1.53% | 1,815,200 |
| 2026-09-16 | 3491.00 | 3512.00 | 3437.00 | 3461.00 | -0.40% | 1,581,100 |
| 2026-09-15 | 3545.00 | 3559.00 | 3472.00 | 3475.00 | +0.55% | 2,101,700 |
| 2026-09-14 | 3419.00 | 3484.00 | 3384.00 | 3456.00 | +1.53% | 2,489,300 |
| 2026-09-11 | 3313.00 | 3427.00 | 3313.00 | 3404.00 | +2.22% | 3,395,000 |
| 2026-09-10 | 3302.00 | 3350.00 | 3267.00 | 3330.00 | -0.63% | 2,988,600 |
| 2026-09-09 | 3351.00 | 3384.00 | 3309.00 | 3351.00 | +0.03% | 2,280,500 |
| 2026-09-08 | 3387.00 | 3406.00 | 3337.00 | 3350.00 | -0.89% | 1,614,100 |
| 2026-09-07 | 3464.00 | 3469.00 | 3373.00 | 3380.00 | -1.89% | 2,081,100 |
| 2026-09-04 | 3366.00 | 3479.00 | 3332.00 | 3445.00 | +0.61% | 2,634,500 |
| 2026-09-03 | 3520.00 | 3526.00 | 3402.00 | 3424.00 | -1.69% | 3,123,900 |
| 2026-09-02 | 3580.00 | 3590.00 | 3459.00 | 3483.00 | -3.78% | 3,296,400 |
| 2026-09-01 | 3678.00 | 3734.00 | 3620.00 | 3620.00 | -2.84% | 2,617,300 |
| 2026-08-31 | 3730.00 | 3786.00 | 3714.00 | 3726.00 | -1.06% | 2,167,000 |
| 2026-08-28 | 3656.00 | 3779.00 | 3640.00 | 3766.00 | +1.81% | 1,955,500 |
| 2026-08-27 | 3784.00 | 3821.00 | 3685.00 | 3699.00 | -1.36% | 2,383,200 |
| 2026-08-26 | 3720.00 | 3809.00 | 3700.00 | 3750.00 | +1.76% | 3,053,600 |
| 2026-08-25 | 3700.00 | 3742.00 | 3679.00 | 3685.00 | +0.46% | 1,791,000 |
| 2026-08-24 | 3695.00 | 3711.00 | 3622.00 | 3668.00 | -0.76% | 1,873,500 |
| 2026-08-21 | 3650.00 | 3696.00 | 3631.00 | 3696.00 | +0.76% | 2,125,200 |
| 2026-08-20 | 3700.00 | 3730.00 | 3607.00 | 3668.00 | +4.71% | 3,752,900 |
| 2026-08-19 | 3420.00 | 3557.00 | 3420.00 | 3503.00 | +1.95% | 3,144,100 |
| 2026-08-18 | 3481.00 | 3490.00 | 3398.00 | 3436.00 | -1.94% | 2,647,300 |
| 2026-08-17 | 3508.00 | 3569.00 | 3488.00 | 3504.00 | -1.49% | 1,871,200 |
| 2026-08-14 | 3606.00 | 3654.00 | 3551.00 | 3557.00 | +0.88% | 2,627,100 |
| 2026-08-13 | 3457.00 | 3545.00 | 3405.00 | 3526.00 | +1.35% | 3,522,900 |
| 2026-08-12 | 3592.00 | 3635.00 | 3467.00 | 3479.00 | -3.66% | 3,747,000 |
| 2026-08-10 | 3660.00 | 3698.00 | 3586.00 | 3611.00 | -0.22% | 2,766,000 |
| 2026-08-07 | 3349.00 | 3645.00 | 3349.00 | 3619.00 | +6.72% | 5,869,000 |
| 2026-08-06 | 3409.00 | 3467.00 | 3296.00 | 3391.00 | +3.73% | 6,091,800 |
| 2026-08-05 | 3290.00 | 3316.00 | 3247.00 | 3269.00 | -0.30% | 3,375,700 |
| 2026-08-04 | 3183.00 | 3283.00 | 3108.00 | 3279.00 | +4.59% | 3,830,000 |
| 2026-08-03 | 3128.00 | 3174.00 | 3029.00 | 3135.00 | -0.60% | 2,886,300 |
| 2026-07-31 | 3161.00 | 3206.00 | 3092.00 | 3154.00 | -6.13% | 4,747,900 |
| 2026-07-30 | 3460.00 | 3485.00 | 3325.00 | 3360.00 | -3.48% | 9,907,500 |
| 2026-07-29 | 3334.00 | 3514.00 | 3310.00 | 3481.00 | +7.01% | 4,625,800 |
| 2026-07-28 | 3330.00 | 3334.00 | 3224.00 | 3253.00 | -0.73% | 3,332,300 |
| 2026-07-27 | 3064.00 | 3299.00 | 3046.00 | 3277.00 | +7.62% | 4,457,700 |
| 2026-07-24 | 3000.00 | 3064.00 | 2983.50 | 3045.00 | -1.96% | 2,340,600 |
| 2026-07-23 | 3055.00 | 3138.00 | 3035.00 | 3106.00 | +2.17% | 2,947,700 |
| 2026-07-22 | 3200.00 | 3239.00 | 3031.00 | 3040.00 | -5.38% | 6,320,000 |
| 2026-07-21 | 3170.00 | 3274.00 | 3152.00 | 3213.00 | +5.00% | 5,709,600 |
| 2026-07-17 | 3030.00 | 3082.00 | 3027.00 | 3060.00 | +1.19% | 3,764,600 |
| 2026-07-16 | 3027.00 | 3104.00 | 3013.00 | 3024.00 | +1.32% | 3,881,500 |
| 2026-07-15 | 2971.50 | 3021.00 | 2929.00 | 2984.50 | +1.41% | 4,232,600 |
| 2026-07-14 | 2879.00 | 2988.50 | 2860.00 | 2943.00 | +5.11% | 4,755,000 |
| 2026-07-13 | 2783.00 | 2817.00 | 2772.00 | 2800.00 | +1.63% | 1,689,200 |
| 2026-07-10 | 2750.00 | 2763.50 | 2694.00 | 2755.00 | +0.20% | 2,657,100 |
| 2026-07-09 | 2760.00 | 2783.00 | 2736.00 | 2749.50 | -1.35% | 2,700,500 |
| 2026-07-08 | 2760.00 | 2812.50 | 2739.00 | 2787.00 | -1.90% | 3,278,900 |
| 2026-07-07 | 2783.00 | 2854.00 | 2766.50 | 2841.00 | +1.01% | 3,309,500 |
| 2026-07-06 | 2743.50 | 2816.00 | 2721.00 | 2812.50 | +1.57% | 2,224,400 |
| 2026-07-03 | 2800.00 | 2830.00 | 2753.50 | 2769.00 | +2.10% | 3,222,100 |
| 2026-07-02 | 2707.00 | 2767.00 | 2675.00 | 2712.00 | +3.00% | 2,968,000 |
| 2026-07-01 | 2649.50 | 2665.50 | 2590.00 | 2633.00 | +0.57% | 2,540,900 |
| 2026-06-30 | 2630.50 | 2666.00 | 2606.50 | 2618.00 | -0.48% | 2,895,800 |
| 2026-06-29 | 2545.00 | 2673.00 | 2545.00 | 2630.50 | +2.21% | 3,798,800 |
| 2026-06-26 | 2482.50 | 2589.00 | 2482.50 | 2573.50 | +2.94% | 2,969,800 |
| 2026-06-25 | 2535.00 | 2540.00 | 2496.00 | 2500.00 | -1.19% | 2,522,700 |
| 2026-06-24 | 2503.00 | 2560.00 | 2503.00 | 2530.00 | +2.91% | 3,728,500 |
| 2026-06-23 | 2500.00 | 2510.00 | 2451.00 | 2458.50 | -1.84% | 2,472,900 |
| 2026-06-22 | 2500.00 | 2515.00 | 2477.00 | 2504.50 | -0.97% | 2,522,400 |
| 2026-06-19 | 2580.00 | 2581.50 | 2497.00 | 2529.00 | -2.19% | 4,673,000 |
| 2026-06-18 | 2563.50 | 2627.50 | 2561.00 | 2585.50 | -0.52% | 2,687,400 |
| 2026-06-17 | 2554.00 | 2621.00 | 2553.50 | 2599.00 | +1.84% | 2,257,200 |
| 2026-06-16 | 2579.50 | 2587.00 | 2525.00 | 2552.00 | -1.73% | 2,607,400 |
| 2026-06-15 | 2620.00 | 2684.00 | 2592.00 | 2597.00 | -0.38% | 2,524,600 |
| 2026-06-12 | 2608.00 | 2666.00 | 2578.00 | 2607.00 | +1.60% | 3,485,700 |
| 2026-06-11 | 2508.00 | 2567.00 | 2505.00 | 2566.00 | +1.46% | 3,619,600 |
| 2026-06-10 | 2500.00 | 2538.00 | 2466.50 | 2529.00 | -1.31% | 2,965,300 |
| 2026-06-09 | 2639.50 | 2643.00 | 2534.50 | 2562.50 | -1.40% | 3,325,800 |
| 2026-06-08 | 2629.50 | 2684.50 | 2573.00 | 2599.00 | +0.76% | 4,482,600 |
| 2026-06-05 | 2510.00 | 2643.00 | 2506.00 | 2579.50 | +2.46% | 3,768,300 |
| 2026-06-04 | 2608.50 | 2629.00 | 2510.50 | 2517.50 | -2.37% | 2,916,500 |
| 2026-06-03 | 2610.00 | 2630.00 | 2568.00 | 2578.50 | -1.06% | 3,157,500 |
| 2026-06-02 | 2665.00 | 2717.50 | 2596.50 | 2606.00 | -0.34% | 3,921,000 |
| 2026-06-01 | 2760.50 | 2769.00 | 2590.00 | 2615.00 | -6.96% | 4,735,900 |
| 2026-05-29 | 2715.00 | 2832.50 | 2704.00 | 2810.50 | +4.05% | 8,675,700 |
| 2026-05-28 | 2687.50 | 2706.50 | 2602.00 | 2701.00 | +2.29% | 4,513,200 |
| 2026-05-27 | 2605.00 | 2644.50 | 2577.50 | 2640.50 | +2.74% | 4,942,300 |
| 2026-05-26 | 2647.00 | 2655.00 | 2537.50 | 2570.00 | -2.91% | 5,610,400 |
| 2026-05-25 | 2685.00 | 2723.50 | 2625.00 | 2647.00 | -1.30% | 5,202,600 |
| 2026-05-22 | 2786.00 | 2802.00 | 2675.00 | 2682.00 | -3.26% | 4,897,600 |
| 2026-05-21 | 2856.50 | 2867.00 | 2759.00 | 2772.50 | -2.75% | 5,305,000 |
| 2026-05-20 | 3030.00 | 3030.00 | 2804.00 | 2851.00 | -4.10% | 4,938,800 |
| 2026-05-19 | 3012.00 | 3040.00 | 2909.50 | 2973.00 | -0.45% | 3,911,800 |
| 2026-05-18 | 2955.00 | 3027.00 | 2938.00 | 2986.50 | +1.29% | 3,404,700 |
| 2026-05-15 | 2993.00 | 3040.00 | 2918.00 | 2948.50 | -3.74% | 4,996,500 |
| 2026-05-14 | 3078.00 | 3142.00 | 3028.00 | 3063.00 | -1.23% | 5,055,600 |
| 2026-05-13 | 3234.00 | 3259.00 | 3057.00 | 3101.00 | -6.14% | 7,088,000 |
| 2026-05-12 | 3315.00 | 3342.00 | 3272.00 | 3304.00 | -1.31% | 3,429,700 |
| 2026-05-11 | 3410.00 | 3420.00 | 3258.00 | 3348.00 | -1.15% | 3,872,700 |
| 2026-05-08 | 3391.00 | 3437.00 | 3349.00 | 3387.00 | +1.99% | 4,177,300 |
| 2026-05-07 | 3285.00 | 3321.00 | 3218.00 | 3321.00 | +5.09% | 4,605,700 |
| 2026-05-01 | 3175.00 | 3181.00 | 3128.00 | 3160.00 | -0.66% | 1,429,100 |
| 2026-04-30 | 3167.00 | 3195.00 | 3138.00 | 3181.00 | -2.00% | 2,930,200 |
| 2026-04-28 | 3200.00 | 3255.00 | 3186.00 | 3246.00 | +3.44% | 2,318,900 |
| 2026-04-27 | 3130.00 | 3160.00 | 3112.00 | 3138.00 | -0.48% | 1,540,300 |
| 2026-04-24 | 3118.00 | 3181.00 | 3111.00 | 3153.00 | +1.61% | 2,127,900 |
| 2026-04-23 | 3115.00 | 3128.00 | 3051.00 | 3103.00 | -0.54% | 2,129,700 |
| 2026-04-22 | 3181.00 | 3219.00 | 3100.00 | 3120.00 | -0.51% | 1,752,100 |
| 2026-04-21 | 3241.00 | 3256.00 | 3135.00 | 3136.00 | -2.85% | 1,546,900 |
| 2026-04-20 | 3160.00 | 3233.00 | 3151.00 | 3228.00 | +3.89% | 2,562,300 |
| 2026-04-17 | 3133.00 | 3146.00 | 3075.00 | 3107.00 | -0.99% | 2,748,100 |
| 2026-04-16 | 3178.00 | 3212.00 | 3110.00 | 3138.00 | -2.52% | 3,171,900 |
| 2026-04-15 | 3227.00 | 3281.00 | 3192.00 | 3219.00 | +0.12% | 2,717,400 |
| 2026-04-14 | 3260.00 | 3281.00 | 3195.00 | 3215.00 | -2.13% | 2,668,200 |
| 2026-04-13 | 3332.00 | 3360.00 | 3268.00 | 3285.00 | -2.44% | 3,003,200 |
| 2026-04-10 | 3470.00 | 3488.00 | 3367.00 | 3367.00 | -3.02% | 2,448,300 |
| 2026-04-09 | 3500.00 | 3518.00 | 3457.00 | 3472.00 | -0.94% | 2,411,000 |
| 2026-04-08 | 3460.00 | 3507.00 | 3410.00 | 3505.00 | +1.54% | 3,762,900 |
| 2026-04-07 | 3503.00 | 3535.00 | 3426.00 | 3452.00 | +0.55% | 2,248,500 |
| 2026-04-06 | 3440.00 | 3483.00 | 3404.00 | 3433.00 | +1.42% | 2,260,100 |
| 2026-04-03 | 3318.00 | 3389.00 | 3318.00 | 3385.00 | +2.02% | 1,806,200 |
| 2026-04-02 | 3407.00 | 3434.00 | 3300.00 | 3318.00 | -2.41% | 2,605,800 |
| 2026-04-01 | 3321.00 | 3400.00 | 3274.00 | 3400.00 | +6.58% | 3,247,800 |
| 2026-03-31 | 3172.00 | 3249.00 | 3148.00 | 3190.00 | +0.50% | 2,596,900 |
| 2026-03-30 | 3144.00 | 3185.00 | 3126.00 | 3174.00 | -1.24% | 3,087,000 |
| 2026-03-27 | 3090.00 | 3237.00 | 3076.00 | 3214.00 | +6.25% | 4,931,800 |
| 2026-03-26 | 3058.00 | 3075.00 | 2997.00 | 3025.00 | -0.69% | 1,589,800 |
| 2026-03-25 | 3010.00 | 3057.00 | 2983.00 | 3046.00 | +2.03% | 2,188,700 |
| 2026-03-24 | 2986.50 | 3018.00 | 2948.50 | 2985.50 | +1.55% | 1,968,500 |
| 2026-03-23 | 2911.50 | 2953.00 | 2900.00 | 2940.00 | -1.52% | 2,658,200 |
| 2026-03-19 | 2976.50 | 3024.00 | 2968.50 | 2985.50 | -2.88% | 2,752,900 |
| 2026-03-18 | 3050.00 | 3074.00 | 3016.00 | 3074.00 | +0.59% | 1,750,100 |
| 2026-03-17 | 3068.00 | 3080.00 | 3023.00 | 3056.00 | +0.79% | 1,431,200 |
| 2026-03-16 | 2999.00 | 3070.00 | 2988.00 | 3032.00 | +0.66% | 1,837,100 |
| 2026-03-13 | 2950.00 | 3034.00 | 2948.50 | 3012.00 | +1.18% | 2,597,600 |
| 2026-03-12 | 2978.00 | 2997.00 | 2945.00 | 2977.00 | -0.67% | 2,851,600 |
| 2026-03-11 | 3100.00 | 3109.00 | 2995.50 | 2997.00 | -2.38% | 2,173,100 |
| 2026-03-10 | 3036.00 | 3079.00 | 3008.00 | 3070.00 | +1.12% | 2,196,100 |
| 2026-03-09 | 2950.00 | 3045.00 | 2947.50 | 3036.00 | -1.33% | 2,839,100 |
| 2026-03-06 | 3017.00 | 3077.00 | 2996.00 | 3077.00 | +1.22% | 1,997,600 |
| 2026-03-05 | 3146.00 | 3178.00 | 3040.00 | 3040.00 | +1.13% | 3,869,800 |
| 2026-03-04 | 2948.00 | 3006.00 | 2915.50 | 3006.00 | -2.02% | 3,924,000 |
| 2026-03-03 | 3170.00 | 3215.00 | 3037.00 | 3068.00 | -5.28% | 3,487,000 |
| 2026-03-02 | 3235.00 | 3298.00 | 3213.00 | 3239.00 | -1.85% | 2,036,400 |
| 2026-02-27 | 3241.00 | 3332.00 | 3235.00 | 3300.00 | +3.94% | 4,278,600 |
| 2026-02-26 | 3209.00 | 3214.00 | 3165.00 | 3175.00 | -1.34% | 2,349,800 |
| 2026-02-25 | 3220.00 | 3232.00 | 3163.00 | 3218.00 | +0.75% | 2,401,500 |
| 2026-02-24 | 3137.00 | 3212.00 | 3116.00 | 3194.00 | +3.90% | 4,103,100 |
| 2026-02-20 | 3079.00 | 3090.00 | 3023.00 | 3074.00 | +0.39% | 3,006,000 |
| 2026-02-19 | 3117.00 | 3120.00 | 3032.00 | 3062.00 | -1.13% | 2,741,700 |
| 2026-02-18 | 3126.00 | 3126.00 | 3005.00 | 3097.00 | -1.43% | 4,205,300 |
| 2026-02-17 | 3230.00 | 3250.00 | 3139.00 | 3142.00 | -4.06% | 3,397,500 |
| 2026-02-16 | 3311.00 | 3360.00 | 3250.00 | 3275.00 | -0.79% | 3,020,800 |
| 2026-02-13 | 3280.00 | 3338.00 | 3218.00 | 3301.00 | +2.42% | 6,305,400 |
| 2026-02-12 | 3034.00 | 3265.00 | 3025.00 | 3223.00 | +15.83% | 14,757,900 |
| 2026-02-10 | 2800.00 | 2840.50 | 2767.00 | 2782.50 | -2.64% | 4,080,100 |
| 2026-02-09 | 2869.50 | 2883.00 | 2830.50 | 2858.00 | +3.81% | 3,434,400 |
| 2026-02-06 | 2695.00 | 2753.00 | 2665.00 | 2753.00 | -1.41% | 2,886,300 |
| 2026-02-05 | 2810.00 | 2844.50 | 2785.50 | 2792.50 | +0.16% | 3,101,300 |
| 2026-02-04 | 2749.00 | 2810.00 | 2727.00 | 2788.00 | +2.86% | 3,233,800 |
| 2026-02-03 | 2729.00 | 2729.50 | 2667.50 | 2710.50 | +1.44% | 2,181,900 |
| 2026-02-02 | 2677.00 | 2713.50 | 2648.00 | 2672.00 | +1.64% | 2,476,900 |
| 2026-01-30 | 2527.50 | 2629.50 | 2519.00 | 2629.00 | +3.48% | 2,581,000 |
| 2026-01-29 | 2500.00 | 2559.00 | 2500.00 | 2540.50 | -0.12% | 2,381,600 |
| 2026-01-28 | 2569.00 | 2606.50 | 2524.00 | 2543.50 | -1.98% | 2,952,900 |
| 2026-01-27 | 2638.00 | 2664.50 | 2594.50 | 2595.00 | -2.79% | 3,134,300 |
| 2026-01-26 | 2749.00 | 2758.50 | 2647.00 | 2669.50 | -2.89% | 2,973,300 |
| 2026-01-23 | 2760.00 | 2783.00 | 2712.50 | 2749.00 | +1.01% | 2,101,400 |
| 2026-01-22 | 2761.00 | 2769.50 | 2716.00 | 2721.50 | -0.37% | 2,400,400 |
| 2026-01-21 | 2717.50 | 2754.50 | 2689.00 | 2731.50 | +0.44% | 3,277,200 |
| 2026-01-20 | 2700.00 | 2757.00 | 2687.00 | 2719.50 | +1.91% | 3,319,600 |
| 2026-01-19 | 2674.00 | 2699.50 | 2637.00 | 2668.50 | -0.09% | 3,273,300 |
| 2026-01-16 | 2712.00 | 2754.00 | 2621.00 | 2671.00 | -2.55% | 5,281,600 |
| 2026-01-15 | 2687.50 | 2743.00 | 2686.00 | 2741.00 | +4.84% | 6,349,700 |
| 2026-01-14 | 2518.00 | 2667.50 | 2502.00 | 2614.50 | +5.94% | 6,938,900 |
| 2026-01-13 | 2440.00 | 2501.50 | 2437.50 | 2468.00 | +2.43% | 4,518,800 |
| 2026-01-09 | 2371.50 | 2441.50 | 2350.50 | 2409.50 | +3.79% | 4,078,600 |
| 2026-01-08 | 2368.50 | 2395.00 | 2321.50 | 2321.50 | -2.46% | 2,336,300 |
| 2026-01-07 | 2380.00 | 2402.00 | 2365.00 | 2380.00 | -0.54% | 1,892,500 |
| 2026-01-06 | 2318.00 | 2428.50 | 2318.00 | 2393.00 | +3.62% | 4,676,700 |
| 2026-01-05 | 2289.00 | 2320.00 | 2258.50 | 2309.50 | +1.38% | 3,098,600 |
| 2025-12-30 | 2310.00 | 2322.50 | 2272.50 | 2278.00 | -1.81% | 2,193,400 |
| 2025-12-29 | 2336.00 | 2346.50 | 2299.00 | 2320.00 | -1.44% | 2,065,600 |
| 2025-12-26 | 2370.00 | 2373.00 | 2341.50 | 2354.00 | -0.38% | 2,000,100 |
| 2025-12-25 | 2395.00 | 2398.00 | 2363.00 | 2363.00 | -0.57% | 1,497,600 |
| 2025-12-24 | 2378.50 | 2416.50 | 2370.50 | 2376.50 | +0.15% | 1,912,500 |
| 2025-12-23 | 2351.00 | 2419.00 | 2340.50 | 2373.00 | +0.55% | 2,600,100 |
| 2025-12-22 | 2369.00 | 2375.00 | 2336.00 | 2360.00 | +0.45% | 2,105,800 |
| 2025-12-19 | 2325.50 | 2369.50 | 2323.50 | 2349.50 | -0.44% | 3,126,600 |
| 2025-12-18 | 2330.00 | 2367.50 | 2312.50 | 2360.00 | +1.22% | 2,443,400 |
| 2025-12-17 | 2335.00 | 2344.50 | 2308.50 | 2331.50 | -0.74% | 2,014,100 |
| 2025-12-16 | 2440.00 | 2440.00 | 2349.00 | 2349.00 | -3.63% | 3,470,500 |
| 2025-12-15 | 2406.00 | 2450.00 | 2402.50 | 2437.50 | +0.00% | 2,523,500 |
| 2025-12-12 | 2327.00 | 2468.50 | 2318.50 | 2437.50 | +5.27% | 5,961,900 |
| 2025-12-11 | 2348.00 | 2378.50 | 2300.00 | 2315.50 | +2.07% | 3,684,000 |
| 2025-12-10 | 2298.50 | 2313.00 | 2256.50 | 2268.50 | -0.11% | 3,099,900 |
| 2025-12-09 | 2315.50 | 2344.00 | 2252.50 | 2271.00 | -2.45% | 2,410,300 |
| 2025-12-08 | 2353.00 | 2364.00 | 2309.00 | 2328.00 | -0.72% | 2,259,600 |
| 2025-12-05 | 2300.00 | 2351.00 | 2297.00 | 2345.00 | +2.38% | 4,109,800 |
| 2025-12-04 | 2140.00 | 2322.00 | 2135.00 | 2290.50 | +6.44% | 7,087,500 |
| 2025-12-03 | 2177.00 | 2178.00 | 2145.50 | 2152.00 | -1.69% | 2,825,300 |
| 2025-12-02 | 2192.00 | 2199.00 | 2169.00 | 2189.00 | -0.34% | 3,243,900 |
| 2025-12-01 | 2230.00 | 2242.50 | 2182.00 | 2196.50 | -1.10% | 3,499,400 |
| 2025-11-28 | 2220.00 | 2229.00 | 2198.00 | 2221.00 | +0.36% | 4,596,100 |
| 2025-11-27 | 2230.50 | 2247.50 | 2192.00 | 2213.00 | -1.09% | 3,861,100 |
| 2025-11-26 | 2172.50 | 2237.50 | 2149.00 | 2237.50 | +2.68% | 5,746,400 |
| 2025-11-25 | 2212.00 | 2214.00 | 2173.00 | 2179.00 | -1.00% | 3,577,500 |
| 2025-11-21 | 2185.50 | 2211.00 | 2154.00 | 2201.00 | +0.71% | 7,428,200 |
| 2025-11-20 | 2290.00 | 2313.00 | 2176.00 | 2185.50 | -5.20% | 8,299,900 |
| 2025-11-19 | 2340.00 | 2371.00 | 2305.50 | 2305.50 | -2.04% | 4,182,700 |
| 2025-11-18 | 2434.00 | 2438.00 | 2332.00 | 2353.50 | -2.89% | 5,731,000 |
| 2025-11-17 | 2465.50 | 2490.50 | 2361.00 | 2423.50 | -9.08% | 8,770,100 |
| 2025-11-14 | 2695.00 | 2721.00 | 2644.00 | 2665.50 | -0.36% | 2,652,300 |
| 2025-11-13 | 2780.00 | 2780.00 | 2650.00 | 2675.00 | -0.98% | 3,290,300 |
| 2025-11-12 | 2607.00 | 2717.50 | 2581.00 | 2701.50 | +5.42% | 5,266,000 |
| 2025-11-11 | 2485.50 | 2708.00 | 2481.00 | 2562.50 | -0.89% | 12,428,000 |
| 2025-11-10 | 2621.00 | 2624.00 | 2572.00 | 2585.50 | +0.56% | 2,522,600 |
| 2025-11-07 | 2531.00 | 2583.00 | 2529.50 | 2571.00 | +2.47% | 2,692,900 |
| 2025-11-06 | 2562.50 | 2578.50 | 2496.50 | 2509.00 | -1.08% | 2,196,700 |
| 2025-11-05 | 2607.00 | 2620.00 | 2509.00 | 2536.50 | -3.19% | 2,614,500 |
| 2025-11-04 | 2602.00 | 2645.50 | 2594.50 | 2620.00 | +0.77% | 2,215,600 |
| 2025-10-31 | 2610.50 | 2626.50 | 2592.00 | 2600.00 | -0.10% | 1,665,900 |
| 2025-10-30 | 2552.00 | 2625.00 | 2550.00 | 2602.50 | +1.44% | 3,066,100 |
| 2025-10-29 | 2625.50 | 2653.50 | 2564.50 | 2565.50 | -3.37% | 3,214,800 |
| 2025-10-28 | 2737.00 | 2747.00 | 2655.00 | 2655.00 | -4.24% | 3,095,500 |
| 2025-10-27 | 2761.00 | 2789.50 | 2739.50 | 2772.50 | +1.67% | 2,594,100 |
| 2025-10-24 | 2795.00 | 2804.50 | 2724.50 | 2727.00 | -2.12% | 2,111,300 |
| 2025-10-23 | 2740.00 | 2822.00 | 2735.00 | 2786.00 | +1.14% | 2,291,300 |
| 2025-10-22 | 2761.00 | 2787.00 | 2747.50 | 2754.50 | -1.10% | 2,090,400 |
| 2025-10-21 | 2820.00 | 2839.00 | 2774.00 | 2785.00 | -1.19% | 3,070,800 |
| 2025-10-20 | 2782.00 | 2818.50 | 2727.50 | 2818.50 | +4.16% | 3,467,000 |
| 2025-10-17 | 2665.00 | 2727.00 | 2647.50 | 2706.00 | +2.06% | 4,711,000 |
| 2025-10-16 | 2551.50 | 2651.50 | 2550.00 | 2651.50 | +4.29% | 3,459,900 |
| 2025-10-15 | 2502.50 | 2574.00 | 2481.50 | 2542.50 | +2.38% | 3,117,200 |
| 2025-10-14 | 2542.00 | 2580.50 | 2470.00 | 2483.50 | -4.86% | 3,863,400 |
| 2025-10-10 | 2599.00 | 2646.00 | 2499.50 | 2610.50 | +2.17% | 4,697,100 |
| 2025-10-09 | 2520.00 | 2555.00 | 2517.00 | 2555.00 | +1.25% | 1,816,400 |
| 2025-10-08 | 2546.50 | 2567.50 | 2499.50 | 2523.50 | +0.52% | 2,181,100 |
| 2025-10-07 | 2541.50 | 2545.50 | 2507.00 | 2510.50 | -1.43% | 2,748,300 |
| 2025-10-06 | 2580.00 | 2582.00 | 2523.50 | 2547.00 | +1.07% | 2,499,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+14.96%). Schwächster Monat: Nov (-15.23%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Shiseido Company,Limited (4911.T)?
3504.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4911.T?
3821.00 im Hoch und 2135.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Shiseido Company,Limited?
Historisch war der stärkste Kalendermonat von 4911.T der Feb (Durchschnitt +14.96%), der schwächste der Nov (Durchschnitt -15.23%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.