Skip to main content
Credit Saison Co., Ltd. (TYO:8253)
Japan flag Japan · Delayed Price · Currency is JPY
3,974.00
-63.00 (-1.56%)
At close: Dec 5, 2025

Credit Saison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,086.004,087.003,974.003,974.003,974.00-1.56%574,200
Dec 4, 20253,995.004,055.003,991.004,037.004,037.00-0.07%530,300
Dec 3, 20254,034.004,093.003,990.004,040.004,040.003.67%811,300
Dec 2, 20253,928.003,937.003,877.003,897.003,897.000.05%442,400
Dec 1, 20253,901.003,933.003,850.003,895.003,895.00-0.81%469,000
Nov 28, 20253,919.003,958.003,883.003,927.003,927.00-1,177,900
Nov 27, 20253,878.003,943.003,864.003,927.003,927.002.29%507,500
Nov 26, 20253,790.003,847.003,777.003,839.003,839.001.67%469,500
Nov 25, 20253,780.003,791.003,731.003,776.003,776.001.07%538,100
Nov 21, 20253,663.003,761.003,663.003,736.003,736.000.54%1,138,100
Nov 20, 20253,653.003,750.003,649.003,716.003,716.002.57%833,400
Nov 19, 20253,627.003,652.003,585.003,623.003,623.001.03%867,700
Nov 18, 20253,630.003,646.003,561.003,586.003,586.00-1.40%1,172,800
Nov 17, 20253,669.003,718.003,562.003,637.003,637.00-7.71%1,953,400
Nov 14, 20253,966.003,969.003,904.003,941.003,941.00-0.23%693,600
Nov 13, 20253,954.003,998.003,933.003,950.003,950.000.30%436,300
Nov 12, 20253,919.003,938.003,886.003,938.003,938.000.90%660,200
Nov 11, 20253,879.003,903.003,842.003,903.003,903.001.17%599,500
Nov 10, 20253,821.003,872.003,808.003,858.003,858.001.45%542,500
Nov 7, 20253,735.003,803.003,735.003,803.003,803.000.32%478,400
Nov 6, 20253,739.003,814.003,720.003,791.003,791.001.01%422,600
Nov 5, 20253,820.003,836.003,679.003,753.003,753.00-0.82%698,900
Nov 4, 20253,728.003,810.003,702.003,784.003,784.000.45%696,600
Oct 31, 20253,748.003,783.003,738.003,767.003,767.000.51%590,100
Oct 30, 20253,667.003,748.003,655.003,748.003,748.001.68%1,772,900
Oct 29, 20253,763.003,774.003,686.003,686.003,686.00-2.02%640,700
Oct 28, 20253,818.003,829.003,753.003,762.003,762.00-2.46%587,700
Oct 27, 20253,850.003,895.003,836.003,857.003,857.001.45%434,900
Oct 24, 20253,845.003,854.003,802.003,802.003,802.00-1.17%366,000
Oct 23, 20253,796.003,847.003,782.003,847.003,847.000.71%465,800
Oct 22, 20253,810.003,850.003,793.003,820.003,820.000.58%414,300
Oct 21, 20253,818.003,829.003,783.003,798.003,798.000.64%395,000
Oct 20, 20253,765.003,780.003,727.003,774.003,774.002.00%517,900
Oct 17, 20253,721.003,742.003,700.003,700.003,700.00-1.88%525,400
Oct 16, 20253,766.003,796.003,757.003,771.003,771.00-587,700
Oct 15, 20253,807.003,807.003,762.003,771.003,771.000.56%568,300
Oct 14, 20253,747.003,821.003,723.003,750.003,750.00-3.52%905,000
Oct 10, 20254,018.004,030.003,887.003,887.003,887.00-2.75%872,700
Oct 9, 20253,962.004,000.003,944.003,997.003,997.00-0.08%622,300
Oct 8, 20253,965.004,037.003,913.004,000.004,000.003.15%1,009,200
Oct 7, 20253,896.003,904.003,852.003,878.003,878.000.03%634,200
Oct 6, 20253,860.003,897.003,811.003,877.003,877.003.17%820,300
Oct 3, 20253,705.003,783.003,701.003,758.003,758.000.40%624,200
Oct 2, 20253,795.003,799.003,715.003,743.003,743.00-2.25%758,400
Oct 1, 20253,881.003,891.003,775.003,829.003,829.00-3.06%675,100
Sep 30, 20253,880.003,950.003,879.003,950.003,950.000.82%585,700
Sep 29, 20253,985.003,992.003,907.003,918.003,918.00-2.20%576,400
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