Saison Technology Co.Ltd. 9640
TSE · Japan · Technology Services
¥1,956.00+7.00 (+0.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,956.00 | +0.36% | ¥1,959.00 | ¥1,959.00 | ¥1,949.00 | 1.80K |
| 2026-10-01 | ¥1,949.00 | +0.10% | ¥1,920.00 | ¥1,949.00 | ¥1,914.00 | 2.30K |
| 2026-09-30 | ¥1,947.00 | +0.46% | ¥1,912.00 | ¥1,950.00 | ¥1,912.00 | 1.20K |
| 2026-09-29 | ¥1,938.00 | -1.12% | ¥1,930.00 | ¥1,964.00 | ¥1,916.00 | 7.50K |
| 2026-09-28 | ¥1,960.00 | +0.67% | ¥1,954.00 | ¥1,964.00 | ¥1,954.00 | 1.30K |
| 2026-09-25 | ¥1,947.00 | -0.82% | ¥1,957.00 | ¥1,967.00 | ¥1,947.00 | 3.20K |
| 2026-09-24 | ¥1,963.00 | -1.31% | ¥1,981.00 | ¥1,982.00 | ¥1,946.00 | 8.90K |
| 2026-09-18 | ¥1,989.00 | +0.76% | ¥1,991.00 | ¥1,993.00 | ¥1,973.00 | 2.30K |
| 2026-09-17 | ¥1,974.00 | -0.90% | ¥1,973.00 | ¥1,993.00 | ¥1,973.00 | 3.10K |
| 2026-09-16 | ¥1,992.00 | +0.45% | ¥1,983.00 | ¥1,992.00 | ¥1,962.00 | 600 |
| 2026-09-15 | ¥1,983.00 | +0.81% | ¥1,971.00 | ¥1,984.00 | ¥1,938.00 | 5.70K |
| 2026-09-14 | ¥1,967.00 | +0.10% | ¥1,968.00 | ¥1,968.00 | ¥1,932.00 | 5.50K |
| 2026-09-11 | ¥1,965.00 | -0.51% | ¥1,975.00 | ¥1,975.00 | ¥1,911.00 | 2.50K |
| 2026-09-10 | ¥1,975.00 | -0.30% | ¥1,979.00 | ¥1,979.00 | ¥1,890.00 | 10.60K |
| 2026-09-09 | ¥1,981.00 | +0.30% | ¥1,971.00 | ¥1,981.00 | ¥1,971.00 | 2.80K |
| 2026-09-08 | ¥1,975.00 | +0.05% | ¥1,976.00 | ¥1,979.00 | ¥1,974.00 | 1.50K |
| 2026-09-07 | ¥1,974.00 | -0.60% | ¥1,986.00 | ¥1,987.00 | ¥1,971.00 | 7.30K |
| 2026-09-04 | ¥1,986.00 | +0.20% | ¥1,976.00 | ¥1,994.00 | ¥1,970.00 | 8.80K |
| 2026-09-03 | ¥1,982.00 | -0.55% | ¥1,992.00 | ¥1,999.00 | ¥1,975.00 | 12.20K |
| 2026-09-02 | ¥1,993.00 | -0.80% | ¥2,009.00 | ¥2,010.00 | ¥1,993.00 | 7.60K |
| 2026-09-01 | ¥2,009.00 | -0.05% | ¥2,009.00 | ¥2,009.00 | ¥2,005.00 | 2.90K |
| 2026-08-31 | ¥2,010.00 | -0.74% | ¥2,015.00 | ¥2,020.00 | ¥2,003.00 | 3.20K |
| 2026-08-28 | ¥2,025.00 | +0.75% | ¥2,015.00 | ¥2,047.00 | ¥2,014.00 | 6.10K |
| 2026-08-27 | ¥2,010.00 | -0.20% | ¥2,007.00 | ¥2,013.00 | ¥2,004.00 | 2.20K |
| 2026-08-26 | ¥2,014.00 | +0.10% | ¥2,000.00 | ¥2,017.00 | ¥2,000.00 | 1.50K |
| 2026-08-25 | ¥2,012.00 | +0.70% | ¥2,007.00 | ¥2,019.00 | ¥2,007.00 | 2.00K |
| 2026-08-24 | ¥1,998.00 | -0.20% | ¥2,002.00 | ¥2,005.00 | ¥1,997.00 | 3.00K |
| 2026-08-21 | ¥2,002.00 | +0.15% | ¥2,000.00 | ¥2,005.00 | ¥2,000.00 | 2.20K |
| 2026-08-20 | ¥1,999.00 | +0.40% | ¥1,991.00 | ¥2,005.00 | ¥1,987.00 | 5.30K |
| 2026-08-19 | ¥1,991.00 | -0.95% | ¥1,999.00 | ¥2,012.00 | ¥1,990.00 | 8.70K |
| 2026-08-18 | ¥2,010.00 | +0.25% | ¥2,011.00 | ¥2,012.00 | ¥2,003.00 | 1.80K |
| 2026-08-17 | ¥2,005.00 | -0.59% | ¥2,015.00 | ¥2,015.00 | ¥2,005.00 | 1.80K |
| 2026-08-14 | ¥2,017.00 | +0.60% | ¥2,003.00 | ¥2,019.00 | ¥2,003.00 | 7.00K |
| 2026-08-13 | ¥2,005.00 | -0.64% | ¥1,999.00 | ¥2,012.00 | ¥1,999.00 | 6.80K |
| 2026-08-12 | ¥2,018.00 | -0.20% | ¥2,018.00 | ¥2,020.00 | ¥2,010.00 | 3.80K |
| 2026-08-10 | ¥2,022.00 | +0.30% | ¥2,020.00 | ¥2,022.00 | ¥2,010.00 | 1.00K |
| 2026-08-07 | ¥2,016.00 | -0.20% | ¥2,020.00 | ¥2,020.00 | ¥2,009.00 | 3.20K |
| 2026-08-06 | ¥2,020.00 | -0.35% | ¥2,030.00 | ¥2,039.00 | ¥2,010.00 | 3.80K |
| 2026-08-05 | ¥2,027.00 | -0.83% | ¥2,022.00 | ¥2,032.00 | ¥2,019.00 | 9.30K |
| 2026-08-04 | ¥2,044.00 | -0.78% | ¥2,021.00 | ¥2,044.00 | ¥2,021.00 | 6.90K |
| 2026-08-03 | ¥2,060.00 | -0.43% | ¥2,050.00 | ¥2,064.00 | ¥2,050.00 | 2.10K |
| 2026-07-31 | ¥2,069.00 | -0.39% | ¥1,997.00 | ¥2,080.00 | ¥1,997.00 | 12.60K |
| 2026-07-30 | ¥2,077.00 | 0.00% | ¥2,045.00 | ¥2,080.00 | ¥2,045.00 | 7.30K |
| 2026-07-29 | ¥2,077.00 | -0.10% | ¥2,031.00 | ¥2,088.00 | ¥2,031.00 | 7.90K |
| 2026-07-28 | ¥2,079.00 | +0.10% | ¥2,051.00 | ¥2,079.00 | ¥2,051.00 | 2.10K |
| 2026-07-27 | ¥2,077.00 | +0.14% | ¥2,024.00 | ¥2,077.00 | ¥2,024.00 | 4.30K |
| 2026-07-24 | ¥2,074.00 | +1.12% | ¥2,040.00 | ¥2,074.00 | ¥2,037.00 | 2.30K |
| 2026-07-23 | ¥2,051.00 | -1.87% | ¥2,070.00 | ¥2,095.00 | ¥2,032.00 | 2.60K |
| 2026-07-22 | ¥2,090.00 | -0.67% | ¥2,090.00 | ¥2,119.00 | ¥2,090.00 | 2.40K |
| 2026-07-21 | ¥2,104.00 | +0.19% | ¥2,147.00 | ¥2,147.00 | ¥2,104.00 | 600 |
| 2026-07-17 | ¥2,100.00 | -4.59% | ¥2,106.00 | ¥2,155.00 | ¥2,089.00 | 1.80K |
| 2026-07-16 | ¥2,201.00 | -1.08% | ¥2,225.00 | ¥2,235.00 | ¥2,201.00 | 1.80K |
| 2026-07-15 | ¥2,225.00 | -0.40% | ¥2,222.00 | ¥2,234.00 | ¥2,222.00 | 6.60K |
| 2026-07-14 | ¥2,234.00 | +0.59% | ¥2,220.00 | ¥2,239.00 | ¥2,220.00 | 2.00K |
| 2026-07-13 | ¥2,221.00 | +0.27% | ¥2,231.00 | ¥2,240.00 | ¥2,220.00 | 1.60K |
| 2026-07-10 | ¥2,215.00 | +1.84% | ¥2,179.00 | ¥2,222.00 | ¥2,179.00 | 3.70K |
| 2026-07-09 | ¥2,175.00 | +1.16% | ¥2,150.00 | ¥2,175.00 | ¥2,145.00 | 1.30K |
| 2026-07-08 | ¥2,150.00 | +0.23% | ¥2,145.00 | ¥2,150.00 | ¥2,143.00 | 2.20K |
| 2026-07-07 | ¥2,145.00 | +0.14% | ¥2,144.00 | ¥2,145.00 | ¥2,101.00 | 1.40K |
| 2026-07-06 | ¥2,142.00 | +2.98% | ¥2,095.00 | ¥2,143.00 | ¥2,095.00 | 2.90K |
| 2026-07-03 | ¥2,080.00 | +1.51% | ¥2,036.00 | ¥2,080.00 | ¥2,035.00 | 1.90K |
| 2026-07-02 | ¥2,049.00 | +2.19% | ¥2,055.00 | ¥2,055.00 | ¥2,006.00 | 2.60K |
| 2026-07-01 | ¥2,005.00 | -1.72% | ¥2,021.00 | ¥2,025.00 | ¥2,000.00 | 4.10K |
| 2026-06-30 | ¥2,040.00 | +1.19% | ¥2,040.00 | ¥2,040.00 | ¥2,020.00 | 600 |
| 2026-06-29 | ¥2,016.00 | -0.59% | ¥2,040.00 | ¥2,045.00 | ¥2,016.00 | 500 |
| 2026-06-26 | ¥2,028.00 | +0.35% | ¥2,021.00 | ¥2,028.00 | ¥2,015.00 | 1.20K |
| 2026-06-25 | ¥2,021.00 | -0.39% | ¥2,030.00 | ¥2,030.00 | ¥2,021.00 | 400 |
| 2026-06-24 | ¥2,029.00 | -1.02% | ¥2,027.00 | ¥2,030.00 | ¥2,020.00 | 1.60K |
| 2026-06-23 | ¥2,050.00 | +0.69% | ¥2,030.00 | ¥2,055.00 | ¥2,030.00 | 1.60K |
| 2026-06-22 | ¥2,036.00 | -1.69% | ¥2,033.00 | ¥2,050.00 | ¥2,030.00 | 2.60K |
| 2026-06-19 | ¥2,071.00 | -1.33% | ¥2,099.00 | ¥2,099.00 | ¥2,071.00 | 700 |
| 2026-06-18 | ¥2,099.00 | +0.48% | ¥2,089.00 | ¥2,099.00 | ¥2,068.00 | 900 |
| 2026-06-17 | ¥2,089.00 | -1.14% | ¥2,101.00 | ¥2,101.00 | ¥2,000.00 | 9.50K |
| 2026-06-16 | ¥2,113.00 | -0.61% | ¥2,125.00 | ¥2,125.00 | ¥2,113.00 | 300 |
| 2026-06-15 | ¥2,126.00 | +0.38% | ¥2,129.00 | ¥2,130.00 | ¥2,100.00 | 2.70K |
| 2026-06-12 | ¥2,118.00 | +1.34% | ¥2,120.00 | ¥2,120.00 | ¥2,093.00 | 1.70K |
| 2026-06-11 | ¥2,090.00 | +1.46% | ¥2,089.00 | ¥2,094.00 | ¥2,060.00 | 900 |
| 2026-06-10 | ¥2,060.00 | -1.86% | ¥2,110.00 | ¥2,110.00 | ¥2,056.00 | 2.50K |
| 2026-06-09 | ¥2,099.00 | -0.05% | ¥2,091.00 | ¥2,100.00 | ¥2,091.00 | 900 |
| 2026-06-08 | ¥2,100.00 | -1.91% | ¥2,097.00 | ¥2,103.00 | ¥2,075.00 | 3.90K |
| 2026-06-05 | ¥2,141.00 | +3.18% | ¥2,080.00 | ¥2,141.00 | ¥2,075.00 | 1.50K |
| 2026-06-04 | ¥2,075.00 | +0.53% | ¥2,071.00 | ¥2,134.00 | ¥2,071.00 | 1.30K |
| 2026-06-03 | ¥2,064.00 | -0.10% | ¥2,060.00 | ¥2,090.00 | ¥2,056.00 | 4.20K |
| 2026-06-02 | ¥2,066.00 | -0.19% | ¥2,071.00 | ¥2,071.00 | ¥2,050.00 | 1.60K |
| 2026-06-01 | ¥2,070.00 | +0.44% | ¥2,053.00 | ¥2,070.00 | ¥2,030.00 | 2.00K |
| 2026-05-29 | ¥2,061.00 | +2.79% | ¥2,049.00 | ¥2,062.00 | ¥2,049.00 | 3.00K |
| 2026-05-28 | ¥2,005.00 | +0.25% | ¥1,993.00 | ¥2,010.00 | ¥1,990.00 | 2.00K |
| 2026-05-27 | ¥2,000.00 | -3.47% | ¥2,050.00 | ¥2,050.00 | ¥1,955.00 | 14.20K |
| 2026-05-26 | ¥2,072.00 | -2.26% | ¥2,099.00 | ¥2,099.00 | ¥2,072.00 | 2.90K |
| 2026-05-25 | ¥2,120.00 | -2.30% | ¥2,150.00 | ¥2,155.00 | ¥2,039.00 | 8.90K |