Credit Saison Co., Ltd. 8253
TSE · Japan · Finance
¥4,487.00-28.00 (-0.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |