Skip to main content
Credit Saison Co., Ltd. (TYO:8253)
Japan flag Japan · Delayed Price · Currency is JPY
4,301.00
-219.00 (-4.85%)
At close: Mar 9, 2026

Credit Saison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,267.004,333.004,192.004,301.004,301.00-4.85%653,400
Mar 6, 20264,481.004,525.004,446.004,520.004,520.000.09%499,200
Mar 5, 20264,551.004,598.004,508.004,516.004,516.003.72%899,400
Mar 4, 20264,400.004,442.004,310.004,354.004,354.00-4.71%660,500
Mar 3, 20264,657.004,710.004,543.004,569.004,569.00-1.93%471,300
Mar 2, 20264,632.004,677.004,526.004,659.004,659.00-2.37%506,400
Feb 27, 20264,790.004,817.004,731.004,772.004,772.000.93%795,200
Feb 26, 20264,699.004,791.004,693.004,728.004,728.001.55%560,200
Feb 25, 20264,690.004,697.004,607.004,656.004,656.000.45%408,800
Feb 24, 20264,636.004,671.004,598.004,635.004,635.00-0.17%506,200
Feb 20, 20264,680.004,690.004,592.004,643.004,643.00-2.52%517,300
Feb 19, 20264,777.004,833.004,718.004,763.004,763.00-0.61%545,200
Feb 18, 20264,839.004,895.004,732.004,792.004,792.002.81%934,500
Feb 17, 20264,760.004,808.004,661.004,661.004,661.00-2.43%532,300
Feb 16, 20264,940.004,940.004,750.004,777.004,777.007.37%1,415,800
Feb 13, 20264,595.004,645.004,440.004,449.004,449.00-2.20%1,120,900
Feb 12, 20264,553.004,618.004,541.004,549.004,549.000.82%695,000
Feb 10, 20264,548.004,627.004,512.004,512.004,512.00-0.35%754,900
Feb 9, 20264,671.004,679.004,528.004,528.004,528.002.44%1,372,000
Feb 6, 20264,400.004,458.004,390.004,420.004,420.00-0.52%575,200
Feb 5, 20264,513.004,539.004,410.004,443.004,443.002.85%716,500
Feb 4, 20264,225.004,357.004,225.004,320.004,320.000.82%407,400
Feb 3, 20264,151.004,289.004,151.004,285.004,285.004.56%573,000
Feb 2, 20264,182.004,188.004,098.004,098.004,098.00-1.28%501,600
Jan 30, 20264,094.004,159.004,084.004,151.004,151.000.46%394,700
Jan 29, 20264,053.004,136.004,019.004,132.004,132.001.18%545,000
Jan 28, 20264,085.004,102.004,058.004,084.004,084.00-1.19%489,500
Jan 27, 20264,123.004,154.004,100.004,133.004,133.00-0.51%411,700
Jan 26, 20264,137.004,193.004,129.004,154.004,154.00-2.88%440,300
Jan 23, 20264,256.004,289.004,223.004,277.004,277.001.02%399,100
Jan 22, 20264,201.004,275.004,192.004,234.004,234.001.15%445,700
Jan 21, 20264,171.004,199.004,145.004,186.004,186.00-2.61%607,000
Jan 20, 20264,341.004,357.004,296.004,298.004,298.00-1.35%307,300
Jan 19, 20264,348.004,372.004,315.004,357.004,357.00-1.13%349,600
Jan 16, 20264,333.004,415.004,330.004,407.004,407.000.27%347,200
Jan 15, 20264,370.004,433.004,370.004,395.004,395.000.96%351,100
Jan 14, 20264,400.004,400.004,322.004,353.004,353.00-0.16%591,700
Jan 13, 20264,396.004,415.004,350.004,360.004,360.000.79%619,600
Jan 9, 20264,320.004,342.004,278.004,326.004,326.001.41%609,900
Jan 8, 20264,300.004,326.004,266.004,266.004,266.00-0.86%501,300
Jan 7, 20264,262.004,356.004,258.004,303.004,303.00-0.28%601,400
Jan 6, 20264,257.004,344.004,251.004,315.004,315.002.62%497,800
Jan 5, 20264,243.004,269.004,137.004,205.004,205.00-0.07%621,800
Dec 30, 20254,227.004,247.004,208.004,208.004,208.00-0.57%340,400
Dec 29, 20254,274.004,278.004,228.004,232.004,232.00-0.54%377,100
Dec 26, 20254,279.004,310.004,243.004,255.004,255.00-0.82%231,700
Dec 25, 20254,294.004,294.004,235.004,290.004,290.000.82%149,600
Dec 24, 20254,320.004,320.004,248.004,255.004,255.00-1.00%426,700
Dec 23, 20254,269.004,331.004,250.004,298.004,298.001.13%367,400
Dec 22, 20254,293.004,305.004,237.004,250.004,250.00-1.07%518,400
Dec 19, 20254,235.004,347.004,212.004,296.004,296.002.38%1,507,000
Dec 18, 20254,130.004,218.004,130.004,196.004,196.001.28%386,700
Dec 17, 20254,155.004,170.004,107.004,143.004,143.000.97%435,700
Dec 16, 20254,162.004,202.004,103.004,103.004,103.00-1.63%418,000
Dec 15, 20254,206.004,230.004,171.004,171.004,171.00-0.78%547,700
Dec 12, 20254,060.004,226.003,995.004,204.004,204.005.36%774,700
Dec 11, 20254,073.004,073.003,983.003,990.003,990.00-1.04%311,800
Dec 10, 20253,980.004,079.003,973.004,032.004,032.000.72%424,400
Dec 9, 20254,011.004,041.004,000.004,003.004,003.00-0.57%363,500
Dec 8, 20253,992.004,034.003,978.004,026.004,026.001.31%355,700
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