Skip to main content
Credit Saison Co., Ltd. (TYO:8253)
Japan flag Japan · Delayed Price · Currency is JPY
4,006.00
+66.00 (1.68%)
Sep 26, 2025, 3:30 PM JST

Credit Saison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,958.004,006.003,924.004,006.004,006.001.68%701,500
Sep 25, 20253,930.003,972.003,920.003,940.003,940.001.13%773,700
Sep 24, 20253,877.003,896.003,831.003,896.003,896.000.70%810,700
Sep 22, 20253,875.003,889.003,855.003,869.003,869.00-0.15%636,300
Sep 19, 20253,959.003,977.003,870.003,875.003,875.00-1.75%2,233,700
Sep 18, 20253,938.003,959.003,914.003,944.003,944.000.33%400,400
Sep 17, 20253,920.003,943.003,864.003,931.003,931.00-0.38%487,800
Sep 16, 20253,968.003,969.003,915.003,946.003,946.000.84%826,000
Sep 12, 20253,944.003,944.003,904.003,913.003,913.00-0.28%850,700
Sep 11, 20253,931.003,945.003,891.003,924.003,924.000.31%850,700
Sep 10, 20253,895.003,914.003,867.003,912.003,912.000.44%714,400
Sep 9, 20253,897.003,933.003,875.003,895.003,895.000.36%651,700
Sep 8, 20253,840.003,899.003,831.003,881.003,881.001.07%815,300
Sep 5, 20253,833.003,844.003,800.003,840.003,840.001.16%686,700
Sep 4, 20253,751.003,797.003,742.003,796.003,796.001.01%509,000
Sep 3, 20253,808.003,831.003,735.003,758.003,758.00-2.31%819,200
Sep 2, 20253,805.003,857.003,782.003,847.003,847.001.69%711,500
Sep 1, 20253,752.003,812.003,747.003,783.003,783.000.13%645,800
Aug 29, 20253,795.003,797.003,761.003,778.003,778.00-1.18%608,500
Aug 28, 20253,781.003,832.003,780.003,823.003,823.000.66%627,800
Aug 27, 20253,741.003,808.003,738.003,798.003,798.001.52%704,800
Aug 26, 20253,785.003,790.003,723.003,741.003,741.00-0.90%645,800
Aug 25, 20253,852.003,868.003,774.003,775.003,775.00-1.59%761,300
Aug 22, 20253,823.003,850.003,795.003,836.003,836.000.29%902,200
Aug 21, 20253,829.003,845.003,810.003,825.003,825.00-0.44%754,600
Aug 20, 20253,869.003,912.003,839.003,842.003,842.00-0.70%1,128,700
Aug 19, 20253,745.003,884.003,733.003,869.003,869.003.92%1,766,300
Aug 18, 20253,723.003,723.003,662.003,723.003,723.00-0.21%1,844,200
Aug 15, 20253,700.003,797.003,625.003,731.003,731.00-9.44%4,130,400
Aug 14, 20254,170.004,171.004,115.004,120.004,120.00-2.04%755,600
Aug 13, 20254,229.004,269.004,191.004,206.004,206.000.89%982,300
Aug 12, 20254,169.004,212.004,148.004,169.004,169.001.14%736,800
Aug 8, 20254,044.004,122.004,033.004,122.004,122.002.84%895,300
Aug 7, 20253,961.004,034.003,960.004,008.004,008.001.39%637,700
Aug 6, 20253,920.003,983.003,903.003,953.003,953.000.51%697,200
Aug 5, 20253,857.003,952.003,852.003,933.003,933.002.32%803,200
Aug 4, 20253,913.003,950.003,752.003,844.003,844.00-6.59%1,658,900
Aug 1, 20254,054.004,136.004,030.004,115.004,115.002.47%667,300
Jul 31, 20253,976.004,034.003,962.004,016.004,016.001.62%553,000
Jul 30, 20253,908.003,958.003,901.003,952.003,952.001.05%472,000
Jul 29, 20253,942.003,951.003,909.003,911.003,911.00-1.56%481,700
Jul 28, 20254,010.004,026.003,942.003,973.003,973.00-0.87%450,100
Jul 25, 20254,007.004,011.003,969.004,008.004,008.000.20%589,400
Jul 24, 20254,018.004,043.003,976.004,000.004,000.00-0.02%730,400
Jul 23, 20254,002.004,006.003,931.004,001.004,001.002.28%616,600
Jul 22, 20253,916.003,950.003,904.003,912.003,912.00-0.89%434,400
Jul 18, 20254,011.004,013.003,937.003,947.003,947.000.15%362,600
Jul 17, 20253,913.003,952.003,910.003,941.003,941.000.72%299,200
Jul 16, 20253,919.003,932.003,892.003,913.003,913.00-0.71%492,000
Jul 15, 20253,952.003,975.003,928.003,941.003,941.00-0.25%429,000