Skip to main content
Credit Saison Co., Ltd. (TYO:8253)
Japan flag Japan · Delayed Price · Currency is JPY
4,389.00
+109.00 (2.55%)
Apr 28, 2026, 3:30 PM JST

Credit Saison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,350.004,389.004,305.004,389.004,389.002.55%421,500
Apr 27, 20264,268.004,311.004,246.004,280.004,280.00-0.83%353,600
Apr 24, 20264,303.004,365.004,285.004,316.004,316.00-0.53%330,100
Apr 23, 20264,346.004,365.004,304.004,339.004,339.00-0.69%378,400
Apr 22, 20264,403.004,415.004,345.004,369.004,369.00-0.82%449,000
Apr 21, 20264,412.004,429.004,360.004,405.004,405.000.39%727,100
Apr 20, 20264,390.004,412.004,362.004,388.004,388.001.18%492,400
Apr 17, 20264,426.004,426.004,337.004,337.004,337.00-1.23%342,200
Apr 16, 20264,404.004,430.004,352.004,391.004,391.00-0.30%579,300
Apr 15, 20264,450.004,466.004,390.004,404.004,404.00-358,100
Apr 14, 20264,368.004,424.004,352.004,404.004,404.002.47%357,100
Apr 13, 20264,316.004,362.004,292.004,298.004,298.00-1.15%298,100
Apr 10, 20264,440.004,450.004,342.004,348.004,348.00-1.43%712,900
Apr 9, 20264,528.004,530.004,411.004,411.004,411.00-1.41%712,200
Apr 8, 20264,495.004,525.004,408.004,474.004,474.004.41%741,200
Apr 7, 20264,329.004,348.004,273.004,285.004,285.000.59%419,200
Apr 6, 20264,241.004,286.004,239.004,260.004,260.000.47%338,300
Apr 3, 20264,208.004,266.004,201.004,240.004,240.000.83%442,200
Apr 2, 20264,273.004,333.004,178.004,205.004,205.00-0.31%583,400
Apr 1, 20264,148.004,218.004,097.004,218.004,218.005.13%603,400
Mar 31, 20263,980.004,095.003,976.004,012.004,012.000.55%595,000
Mar 30, 20263,881.003,999.003,881.003,990.003,990.00-5.25%744,300
Mar 27, 20264,189.004,235.004,167.004,211.004,081.000.14%779,600
Mar 26, 20264,207.004,231.004,142.004,205.004,075.19-0.92%581,500
Mar 25, 20264,209.004,278.004,181.004,244.004,112.982.04%601,000
Mar 24, 20264,152.004,171.004,116.004,159.004,030.612.87%413,600
Mar 23, 20264,019.004,107.004,000.004,043.003,918.19-4.40%794,200
Mar 19, 20264,243.004,266.004,207.004,229.004,098.44-2.56%579,200
Mar 18, 20264,310.004,340.004,278.004,340.004,206.022.82%405,500
Mar 17, 20264,248.004,276.004,208.004,221.004,090.69-0.26%324,200
Mar 16, 20264,289.004,327.004,229.004,232.004,101.35-1.05%290,700
Mar 13, 20264,206.004,329.004,206.004,277.004,144.960.02%715,400
Mar 12, 20264,340.004,371.004,219.004,276.004,143.99-3.74%542,000
Mar 11, 20264,478.004,508.004,423.004,442.004,304.87-0.13%513,700
Mar 10, 20264,441.004,514.004,404.004,448.004,310.683.42%766,800
Mar 9, 20264,267.004,333.004,192.004,301.004,168.22-4.85%653,400
Mar 6, 20264,481.004,525.004,446.004,520.004,380.460.09%499,200
Mar 5, 20264,551.004,598.004,508.004,516.004,376.583.72%899,400
Mar 4, 20264,400.004,442.004,310.004,354.004,219.59-4.71%660,500
Mar 3, 20264,657.004,710.004,543.004,569.004,427.95-1.93%471,300
Mar 2, 20264,632.004,677.004,526.004,659.004,515.17-2.37%506,400
Feb 27, 20264,790.004,817.004,731.004,772.004,624.680.93%795,200
Feb 26, 20264,699.004,791.004,693.004,728.004,582.041.55%560,200
Feb 25, 20264,690.004,697.004,607.004,656.004,512.260.45%408,800
Feb 24, 20264,636.004,671.004,598.004,635.004,491.91-0.17%506,200
Feb 20, 20264,680.004,690.004,592.004,643.004,499.66-2.52%517,300
Feb 19, 20264,777.004,833.004,718.004,763.004,615.96-0.61%545,200
Feb 18, 20264,839.004,895.004,732.004,792.004,644.062.81%934,500
Feb 17, 20264,760.004,808.004,661.004,661.004,517.11-2.43%532,300
Feb 16, 20264,940.004,940.004,750.004,777.004,629.537.37%1,415,800
Feb 13, 20264,595.004,645.004,440.004,449.004,311.65-2.20%1,120,900
Feb 12, 20264,553.004,618.004,541.004,549.004,408.570.82%695,000
Feb 10, 20264,548.004,627.004,512.004,512.004,372.71-0.35%754,900
Feb 9, 20264,671.004,679.004,528.004,528.004,388.212.44%1,372,000
Feb 6, 20264,400.004,458.004,390.004,420.004,283.55-0.52%575,200
Feb 5, 20264,513.004,539.004,410.004,443.004,305.842.85%716,500
Feb 4, 20264,225.004,357.004,225.004,320.004,186.640.82%407,400
Feb 3, 20264,151.004,289.004,151.004,285.004,152.724.56%573,000
Feb 2, 20264,182.004,188.004,098.004,098.003,971.49-1.28%501,600
Jan 30, 20264,094.004,159.004,084.004,151.004,022.850.46%394,700
Jan 29, 20264,053.004,136.004,019.004,132.004,004.441.18%545,000
Jan 28, 20264,085.004,102.004,058.004,084.003,957.92-1.19%489,500
Jan 27, 20264,123.004,154.004,100.004,133.004,005.41-0.51%411,700
Jan 26, 20264,137.004,193.004,129.004,154.004,025.76-2.88%440,300
Jan 23, 20264,256.004,289.004,223.004,277.004,144.961.02%399,100
Jan 22, 20264,201.004,275.004,192.004,234.004,103.291.15%445,700
Jan 21, 20264,171.004,199.004,145.004,186.004,056.77-2.61%607,000
Jan 20, 20264,341.004,357.004,296.004,298.004,165.31-1.35%307,300
Jan 19, 20264,348.004,372.004,315.004,357.004,222.49-1.13%349,600
Jan 16, 20264,333.004,415.004,330.004,407.004,270.950.27%347,200
Jan 15, 20264,370.004,433.004,370.004,395.004,259.320.96%351,100
Jan 14, 20264,400.004,400.004,322.004,353.004,218.62-0.16%591,700
Jan 13, 20264,396.004,415.004,350.004,360.004,225.400.79%619,600
Jan 9, 20264,320.004,342.004,278.004,326.004,192.451.41%609,900
Jan 8, 20264,300.004,326.004,266.004,266.004,134.30-0.86%501,300
Jan 7, 20264,262.004,356.004,258.004,303.004,170.16-0.28%601,400
Jan 6, 20264,257.004,344.004,251.004,315.004,181.792.62%497,800
Jan 5, 20264,243.004,269.004,137.004,205.004,075.19-0.07%621,800
Dec 30, 20254,227.004,247.004,208.004,208.004,078.09-0.57%340,400
Dec 29, 20254,274.004,278.004,228.004,232.004,101.35-0.54%377,100
Dec 26, 20254,279.004,310.004,243.004,255.004,123.64-0.82%231,700
Dec 25, 20254,294.004,294.004,235.004,290.004,157.560.82%149,600
Dec 24, 20254,320.004,320.004,248.004,255.004,123.64-1.00%426,700
Dec 23, 20254,269.004,331.004,250.004,298.004,165.311.13%367,400
Dec 22, 20254,293.004,305.004,237.004,250.004,118.80-1.07%518,400
Dec 19, 20254,235.004,347.004,212.004,296.004,163.382.38%1,507,000
Dec 18, 20254,130.004,218.004,130.004,196.004,066.461.28%386,700
Dec 17, 20254,155.004,170.004,107.004,143.004,015.100.97%435,700
Dec 16, 20254,162.004,202.004,103.004,103.003,976.33-1.63%418,000
Dec 15, 20254,206.004,230.004,171.004,171.004,042.23-0.78%547,700
Dec 12, 20254,060.004,226.003,995.004,204.004,074.225.36%774,700
Dec 11, 20254,073.004,073.003,983.003,990.003,866.82-1.04%311,800
Dec 10, 20253,980.004,079.003,973.004,032.003,907.530.72%424,400
Dec 9, 20254,011.004,041.004,000.004,003.003,879.42-0.57%363,500
Dec 8, 20253,992.004,034.003,978.004,026.003,901.711.31%355,700
Dec 5, 20254,086.004,087.003,974.003,974.003,851.32-1.56%574,200
Dec 4, 20253,995.004,055.003,991.004,037.003,912.37-0.07%530,300
Dec 3, 20254,034.004,093.003,990.004,040.003,915.283.67%811,300
Dec 2, 20253,928.003,937.003,877.003,897.003,776.690.05%442,400
Dec 1, 20253,901.003,933.003,850.003,895.003,774.76-0.81%469,000