Credit Saison Co., Ltd. 8253
TSE · Japan · Finanzen
¥4.487,00-28,00 (-0,62 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.487,00 | -0,62 % | ¥4.498,00 | ¥4.518,00 | ¥4.431,00 | 905,10K |
| 2026-09-30 | ¥4.515,00 | +0,76 % | ¥4.468,00 | ¥4.519,00 | ¥4.452,00 | 778,70K |
| 2026-09-29 | ¥4.481,00 | -2,52 % | ¥4.551,00 | ¥4.569,00 | ¥4.467,00 | 572,50K |
| 2026-09-28 | ¥4.597,00 | -1,14 % | ¥4.621,00 | ¥4.630,00 | ¥4.574,00 | 773,50K |
| 2026-09-25 | ¥4.650,00 | +1,31 % | ¥4.638,00 | ¥4.678,00 | ¥4.630,00 | 623,40K |
| 2026-09-24 | ¥4.590,00 | -1,14 % | ¥4.633,00 | ¥4.664,00 | ¥4.566,00 | 872,60K |
| 2026-09-18 | ¥4.643,00 | -1,02 % | ¥4.687,00 | ¥4.704,00 | ¥4.628,00 | 695,70K |
| 2026-09-17 | ¥4.691,00 | +1,03 % | ¥4.669,00 | ¥4.716,00 | ¥4.644,00 | 654,30K |
| 2026-09-16 | ¥4.643,00 | +0,93 % | ¥4.639,00 | ¥4.670,00 | ¥4.610,00 | 383,70K |
| 2026-09-15 | ¥4.600,00 | -1,58 % | ¥4.700,00 | ¥4.711,00 | ¥4.580,00 | 510,70K |
| 2026-09-14 | ¥4.674,00 | +1,72 % | ¥4.638,00 | ¥4.694,00 | ¥4.604,00 | 618,50K |
| 2026-09-11 | ¥4.595,00 | +0,31 % | ¥4.479,00 | ¥4.600,00 | ¥4.479,00 | 825,30K |
| 2026-09-10 | ¥4.581,00 | +0,57 % | ¥4.520,00 | ¥4.582,00 | ¥4.502,00 | 874,30K |
| 2026-09-09 | ¥4.555,00 | -0,42 % | ¥4.504,00 | ¥4.575,00 | ¥4.502,00 | 649,90K |
| 2026-09-08 | ¥4.574,00 | -0,87 % | ¥4.604,00 | ¥4.664,00 | ¥4.572,00 | 680,70K |
| 2026-09-07 | ¥4.614,00 | -1,28 % | ¥4.651,00 | ¥4.680,00 | ¥4.606,00 | 579,40K |
| 2026-09-04 | ¥4.674,00 | +0,21 % | ¥4.734,00 | ¥4.734,00 | ¥4.625,00 | 847,20K |
| 2026-09-03 | ¥4.664,00 | +1,08 % | ¥4.638,00 | ¥4.695,00 | ¥4.602,00 | 1,01M |
| 2026-09-02 | ¥4.614,00 | -2,64 % | ¥4.633,00 | ¥4.704,00 | ¥4.608,00 | 882,60K |
| 2026-09-01 | ¥4.739,00 | +1,46 % | ¥4.678,00 | ¥4.766,00 | ¥4.660,00 | 780,10K |
| 2026-08-31 | ¥4.671,00 | -1,50 % | ¥4.700,00 | ¥4.717,00 | ¥4.636,00 | 763,30K |
| 2026-08-28 | ¥4.742,00 | +0,53 % | ¥4.693,00 | ¥4.742,00 | ¥4.681,00 | 588,10K |
| 2026-08-27 | ¥4.717,00 | -1,87 % | ¥4.833,00 | ¥4.840,00 | ¥4.694,00 | 660,00K |
| 2026-08-26 | ¥4.807,00 | +1,52 % | ¥4.755,00 | ¥4.843,00 | ¥4.721,00 | 516,10K |
| 2026-08-25 | ¥4.735,00 | +1,02 % | ¥4.764,00 | ¥4.790,00 | ¥4.723,00 | 494,60K |
| 2026-08-24 | ¥4.687,00 | +0,64 % | ¥4.688,00 | ¥4.698,00 | ¥4.648,00 | 235,60K |
| 2026-08-21 | ¥4.657,00 | -0,02 % | ¥4.658,00 | ¥4.694,00 | ¥4.649,00 | 351,10K |
| 2026-08-20 | ¥4.658,00 | +0,22 % | ¥4.671,00 | ¥4.684,00 | ¥4.596,00 | 477,70K |
| 2026-08-19 | ¥4.648,00 | +0,11 % | ¥4.667,00 | ¥4.710,00 | ¥4.643,00 | 788,20K |
| 2026-08-18 | ¥4.643,00 | -1,32 % | ¥4.666,00 | ¥4.679,00 | ¥4.565,00 | 717,10K |
| 2026-08-17 | ¥4.705,00 | -0,63 % | ¥4.710,00 | ¥4.732,00 | ¥4.660,00 | 798,00K |
| 2026-08-14 | ¥4.735,00 | -2,25 % | ¥4.886,00 | ¥4.886,00 | ¥4.710,00 | 893,10K |
| 2026-08-13 | ¥4.844,00 | +2,45 % | ¥4.824,00 | ¥4.849,00 | ¥4.665,00 | 1,31M |
| 2026-08-12 | ¥4.728,00 | +1,72 % | ¥4.718,00 | ¥4.766,00 | ¥4.709,00 | 569,90K |
| 2026-08-10 | ¥4.648,00 | -1,82 % | ¥4.710,00 | ¥4.719,00 | ¥4.648,00 | 471,00K |
| 2026-08-07 | ¥4.734,00 | +0,92 % | ¥4.693,00 | ¥4.746,00 | ¥4.674,00 | 437,70K |
| 2026-08-06 | ¥4.691,00 | +2,24 % | ¥4.602,00 | ¥4.715,00 | ¥4.598,00 | 484,90K |
| 2026-08-05 | ¥4.588,00 | +1,53 % | ¥4.540,00 | ¥4.597,00 | ¥4.538,00 | 543,40K |
| 2026-08-04 | ¥4.519,00 | +0,58 % | ¥4.545,00 | ¥4.575,00 | ¥4.499,00 | 694,20K |
| 2026-08-03 | ¥4.493,00 | -1,27 % | ¥4.530,00 | ¥4.548,00 | ¥4.357,00 | 942,20K |
| 2026-07-31 | ¥4.551,00 | -0,63 % | ¥4.552,00 | ¥4.597,00 | ¥4.467,00 | 982,90K |
| 2026-07-30 | ¥4.580,00 | -1,78 % | ¥4.611,00 | ¥4.649,00 | ¥4.546,00 | 824,70K |
| 2026-07-29 | ¥4.663,00 | +2,51 % | ¥4.614,00 | ¥4.688,00 | ¥4.596,00 | 1,29M |
| 2026-07-28 | ¥4.549,00 | -1,96 % | ¥4.678,00 | ¥4.678,00 | ¥4.524,00 | 765,60K |
| 2026-07-27 | ¥4.640,00 | +0,87 % | ¥4.600,00 | ¥4.652,00 | ¥4.582,00 | 1,08M |
| 2026-07-24 | ¥4.600,00 | -1,33 % | ¥4.600,00 | ¥4.649,00 | ¥4.581,00 | 506,40K |
| 2026-07-23 | ¥4.662,00 | -1,08 % | ¥4.670,00 | ¥4.703,00 | ¥4.630,00 | 687,00K |
| 2026-07-22 | ¥4.713,00 | -0,32 % | ¥4.690,00 | ¥4.736,00 | ¥4.666,00 | 539,80K |
| 2026-07-21 | ¥4.728,00 | +3,46 % | ¥4.629,00 | ¥4.728,00 | ¥4.602,00 | 674,60K |
| 2026-07-17 | ¥4.570,00 | -1,97 % | ¥4.683,00 | ¥4.706,00 | ¥4.521,00 | 679,10K |
| 2026-07-16 | ¥4.662,00 | -0,13 % | ¥4.632,00 | ¥4.723,00 | ¥4.632,00 | 571,10K |
| 2026-07-15 | ¥4.668,00 | +2,14 % | ¥4.689,00 | ¥4.720,00 | ¥4.650,00 | 467,10K |
| 2026-07-14 | ¥4.570,00 | -1,99 % | ¥4.599,00 | ¥4.642,00 | ¥4.541,00 | 768,90K |
| 2026-07-13 | ¥4.663,00 | +1,77 % | ¥4.629,00 | ¥4.669,00 | ¥4.615,00 | 510,10K |
| 2026-07-10 | ¥4.582,00 | -0,89 % | ¥4.670,00 | ¥4.682,00 | ¥4.582,00 | 645,10K |
| 2026-07-09 | ¥4.623,00 | -1,26 % | ¥4.604,00 | ¥4.646,00 | ¥4.552,00 | 600,10K |
| 2026-07-08 | ¥4.682,00 | -0,40 % | ¥4.750,00 | ¥4.768,00 | ¥4.677,00 | 710,30K |
| 2026-07-07 | ¥4.701,00 | +1,47 % | ¥4.669,00 | ¥4.711,00 | ¥4.634,00 | 891,40K |
| 2026-07-06 | ¥4.633,00 | +0,89 % | ¥4.588,00 | ¥4.636,00 | ¥4.565,00 | 688,60K |
| 2026-07-03 | ¥4.592,00 | +1,62 % | ¥4.624,00 | ¥4.640,00 | ¥4.546,00 | 879,30K |
| 2026-07-02 | ¥4.519,00 | +1,71 % | ¥4.500,00 | ¥4.564,00 | ¥4.469,00 | 677,90K |
| 2026-07-01 | ¥4.443,00 | +0,89 % | ¥4.363,00 | ¥4.444,00 | ¥4.351,00 | 914,30K |
| 2026-06-30 | ¥4.404,00 | +2,49 % | ¥4.350,00 | ¥4.449,00 | ¥4.305,00 | 1,10M |
| 2026-06-29 | ¥4.297,00 | +0,02 % | ¥4.352,00 | ¥4.383,00 | ¥4.233,00 | 2,35M |
| 2026-06-26 | ¥4.296,00 | +0,85 % | ¥4.246,00 | ¥4.296,00 | ¥4.239,00 | 543,60K |
| 2026-06-25 | ¥4.260,00 | +1,02 % | ¥4.314,00 | ¥4.314,00 | ¥4.218,00 | 853,00K |
| 2026-06-24 | ¥4.217,00 | -1,19 % | ¥4.254,00 | ¥4.292,00 | ¥4.206,00 | 768,30K |
| 2026-06-23 | ¥4.268,00 | -3,07 % | ¥4.370,00 | ¥4.380,00 | ¥4.264,00 | 1,08M |
| 2026-06-22 | ¥4.403,00 | +0,50 % | ¥4.340,00 | ¥4.462,00 | ¥4.330,00 | 508,20K |
| 2026-06-19 | ¥4.381,00 | -1,53 % | ¥4.379,00 | ¥4.417,00 | ¥4.322,00 | 1,13M |
| 2026-06-18 | ¥4.449,00 | +0,43 % | ¥4.464,00 | ¥4.470,00 | ¥4.391,00 | 656,60K |
| 2026-06-17 | ¥4.430,00 | +3,34 % | ¥4.414,00 | ¥4.492,00 | ¥4.393,00 | 1,07M |
| 2026-06-16 | ¥4.287,00 | -0,39 % | ¥4.260,00 | ¥4.315,00 | ¥4.212,00 | 627,60K |
| 2026-06-15 | ¥4.304,00 | +1,94 % | ¥4.292,00 | ¥4.389,00 | ¥4.288,00 | 524,50K |
| 2026-06-12 | ¥4.222,00 | +1,05 % | ¥4.248,00 | ¥4.248,00 | ¥4.185,00 | 794,10K |
| 2026-06-11 | ¥4.178,00 | -0,78 % | ¥4.166,00 | ¥4.193,00 | ¥4.126,00 | 565,10K |
| 2026-06-10 | ¥4.211,00 | +2,01 % | ¥4.112,00 | ¥4.244,00 | ¥4.112,00 | 658,20K |
| 2026-06-09 | ¥4.128,00 | 0,00 % | ¥4.121,00 | ¥4.210,00 | ¥4.099,00 | 715,90K |
| 2026-06-08 | ¥4.128,00 | -0,29 % | ¥4.136,00 | ¥4.149,00 | ¥4.057,00 | 1,07M |
| 2026-06-05 | ¥4.140,00 | +2,35 % | ¥4.141,00 | ¥4.208,00 | ¥4.112,00 | 939,80K |
| 2026-06-04 | ¥4.045,00 | +0,10 % | ¥4.085,00 | ¥4.097,00 | ¥4.019,00 | 702,80K |
| 2026-06-03 | ¥4.041,00 | +0,27 % | ¥4.047,00 | ¥4.053,00 | ¥3.973,00 | 815,20K |
| 2026-06-02 | ¥4.030,00 | -1,15 % | ¥4.041,00 | ¥4.074,00 | ¥3.964,00 | 932,90K |
| 2026-06-01 | ¥4.077,00 | -0,39 % | ¥4.135,00 | ¥4.217,00 | ¥4.036,00 | 955,00K |
| 2026-05-29 | ¥4.093,00 | -0,97 % | ¥4.080,00 | ¥4.152,00 | ¥4.067,00 | 878,00K |
| 2026-05-28 | ¥4.133,00 | -0,82 % | ¥4.205,00 | ¥4.205,00 | ¥4.129,00 | 659,50K |
| 2026-05-27 | ¥4.167,00 | +0,77 % | ¥4.169,00 | ¥4.187,00 | ¥4.120,00 | 677,10K |
| 2026-05-26 | ¥4.135,00 | -2,29 % | ¥4.251,00 | ¥4.266,00 | ¥4.135,00 | 647,90K |
| 2026-05-25 | ¥4.232,00 | +1,00 % | ¥4.208,00 | ¥4.282,00 | ¥4.178,00 | 687,80K |
| 2026-05-22 | ¥4.190,00 | -0,73 % | ¥4.209,00 | ¥4.235,00 | ¥4.139,00 | 793,00K |