Shiseido Company Stock Price History

SSDOY Stock  USD 16.12  0.27  1.65%   
If you're considering investing in Shiseido Pink Sheet, it is important to understand the factors that can impact its price. As of today, the current price of Shiseido stands at 16.12, as last reported on the 24th of July, with the highest price reaching 16.12 and the lowest price hitting 15.93 during the day. Shiseido owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0126, which indicates the firm had a -0.0126 % return per unit of risk over the last 3 months. Shiseido Company exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Shiseido's Risk Adjusted Performance of 0.0229, coefficient of variation of 5470.2, and Semi Deviation of 2.51 to confirm the risk estimate we provide.
  
Shiseido Pink Sheet price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0126

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSSDOY

Estimated Market Risk

 2.51
  actual daily
22
78% of assets are more volatile

Expected Return

 -0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Shiseido is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Shiseido by adding Shiseido to a well-diversified portfolio.

Shiseido Pink Sheet Price History Chart

There are several ways to analyze Shiseido Stock price data. The simplest method is using a basic Shiseido candlestick price chart, which shows Shiseido price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 202519.29
Lowest PriceMay 29, 202515.5

Shiseido July 24, 2025 Pink Sheet Price Synopsis

Various analyses of Shiseido's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Shiseido Pink Sheet. It can be used to describe the percentage change in the price of Shiseido from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Shiseido Pink Sheet.
Shiseido Price Daily Balance Of Power(1.42)
Shiseido Price Action Indicator(0.04)
Shiseido Price Rate Of Daily Change 0.98 

Shiseido July 24, 2025 Pink Sheet Price Analysis

When benchmark price declines in a down market, there may be an uptick in Shiseido Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Shiseido intraday prices and daily technical indicators to check the level of noise trading in Shiseido Stock and then apply it to test your longer-term investment strategies against Shiseido.

Shiseido Pink Sheet Price History Data

The price series of Shiseido for the period between Fri, Apr 25, 2025 and Thu, Jul 24, 2025 has a statistical range of 3.79 with a coefficient of variation of 4.75. The price distribution for the period has arithmetic mean of 16.71. The median price for the last 90 days is 16.51. The company had dividends distributed to its stock-holders on 2022-12-29.
OpenHighLowCloseVolume
07/24/2025
 15.93  16.12  15.93  16.12 
07/22/2025
 15.93  16.12  15.93  16.12  71,800 
07/21/2025
 16.42  16.48  16.22  16.39  62,300 
07/18/2025
 16.26  16.26  16.14  16.17  46,200 
07/17/2025
 16.18  16.34  16.16  16.19  45,800 
07/16/2025
 16.50  16.50  16.14  16.33  23,500 
07/15/2025
 16.85  16.85  16.58  16.59  29,800 
07/14/2025
 17.40  17.40  17.14  17.25  20,000 
07/11/2025
 17.68  17.88  17.68  17.88  132.00 
07/10/2025
 17.55  17.80  17.32  17.32  21,900 
07/09/2025
 18.29  18.36  18.05  18.30  13,600 
07/08/2025
 17.48  17.65  17.47  17.50  18,000 
07/07/2025
 18.13  18.39  17.70  17.84  20,100 
07/03/2025
 19.15  19.44  19.00  19.29  21,700 
07/02/2025
 18.41  18.52  18.41  18.52  35,300 
07/01/2025
 18.23  18.39  18.15  18.35  59,000 
06/30/2025
 18.06  18.33  17.86  18.33  21,600 
06/27/2025
 17.95  18.37  17.95  18.02  53,600 
06/26/2025
 17.61  17.69  17.36  17.69  31,400 
06/25/2025
 17.00  17.13  17.00  17.00  26,100 
06/24/2025
 17.27  17.42  17.21  17.33  45,400 
06/23/2025
 16.89  17.10  16.81  16.92  77,400 
06/20/2025
 16.89  16.89  16.84  16.84  1,000.00 
06/18/2025
 17.00  17.27  17.00  17.15  37,400 
06/17/2025
 16.96  17.36  16.86  16.94  38,300 
06/16/2025
 16.84  17.01  16.81  16.97  116,400 
06/13/2025
 16.89  16.89  16.88  16.89  4,717 
06/12/2025
 17.20  17.24  17.10  17.16  37,100 
06/11/2025
 17.73  17.73  17.18  17.23  16,300 
06/10/2025
 17.44  17.44  17.33  17.36  23,000 
06/09/2025
 16.37  16.40  16.34  16.38  32,300 
06/06/2025
 16.49  16.91  16.47  16.47  34,500 
06/05/2025
 16.85  16.85  16.75  16.77  40,100 
06/04/2025
 17.10  17.10  16.91  17.00  50,704 
06/03/2025
 16.04  16.05  16.00  16.00  30,300 
06/02/2025
 15.90  16.02  15.74  15.98  48,080 
05/30/2025
 16.14  16.37  15.98  16.05  51,243 
05/29/2025
 15.55  15.62  15.38  15.50  43,800 
05/28/2025
 15.84  15.85  15.75  15.75  15,431 
05/27/2025
 15.95  16.10  15.90  16.10  78,700 
05/23/2025
 15.51  15.93  15.51  15.88  37,900 
05/22/2025
 16.15  16.15  15.74  15.80  69,400 
05/21/2025
 15.50  15.84  15.50  15.68  33,000 
05/20/2025
 16.00  16.01  15.76  15.86  66,600 
05/19/2025
 15.47  16.09  15.47  16.09  55,800 
05/16/2025
 16.11  16.22  16.02  16.21  143,800 
05/15/2025
 16.37  16.50  15.96  16.47  75,100 
05/14/2025
 16.49  16.60  16.10  16.51  64,200 
05/13/2025
 16.05  16.84  16.05  16.47  251,000 
05/12/2025
 17.25  17.33  17.05  17.25  96,300 
05/09/2025
 17.00  17.05  16.27  16.79  248,000 
05/08/2025
 16.31  16.35  16.18  16.28  133,100 
05/07/2025
 16.25  16.27  16.24  16.24  10,060 
05/06/2025
 16.00  16.36  15.97  16.36  68,300 
05/05/2025
 15.58  16.39  15.58  15.90  61,800 
05/02/2025
 16.02  16.15  16.02  16.15  4,928 
05/01/2025
 16.52  16.67  16.14  16.14  41,200 
04/30/2025
 16.22  16.57  15.94  16.37  39,600 
04/29/2025
 16.03  16.74  16.03  16.70  36,600 
04/28/2025
 15.87  16.89  15.87  16.68  50,400 
04/25/2025
 16.83  16.94  16.50  16.75  16,000 

About Shiseido Pink Sheet history

Shiseido investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Shiseido is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Shiseido will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Shiseido stock prices may prove useful in developing a viable investing in Shiseido
Shiseido Company, Limited engages in the production and sale of cosmetics in Japan and internationally. The company was founded in 1872 and is headquartered in Tokyo, Japan. Shiseido operates under Household Personal Products classification in the United States and is traded on OTC Exchange. It employs 35318 people.

Shiseido Pink Sheet Technical Analysis

Shiseido technical pink sheet analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, pink sheet market cycles, or different charting patterns.
A focus of Shiseido technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Shiseido trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

Shiseido Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Shiseido's price direction in advance. Along with the technical and fundamental analysis of Shiseido Pink Sheet historical price patterns, it is also worthwhile for investors to track various predictive indicators of Shiseido to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Shiseido Pink Sheet Analysis

When running Shiseido's price analysis, check to measure Shiseido's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Shiseido is operating at the current time. Most of Shiseido's value examination focuses on studying past and present price action to predict the probability of Shiseido's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Shiseido's price. Additionally, you may evaluate how the addition of Shiseido to your portfolios can decrease your overall portfolio volatility.