Skip to main content
Saison Technology Co., Ltd. (TYO:9640)
Japan flag Japan · Delayed Price · Currency is JPY
2,300.00
-60.00 (-2.54%)
At close: Mar 9, 2026

Saison Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,340.002,362.002,319.002,360.002,360.000.51%7,200
Mar 5, 20262,350.002,385.002,336.002,348.002,348.000.47%8,300
Mar 4, 20262,326.002,388.002,300.002,337.002,337.00-1.48%25,800
Mar 3, 20262,446.002,469.002,371.002,372.002,372.00-3.06%20,700
Mar 2, 20262,399.002,480.002,338.002,447.002,447.008.80%77,300
Feb 27, 20262,180.002,249.002,180.002,249.002,249.003.40%2,800
Feb 26, 20262,132.002,191.002,128.002,175.002,175.001.26%4,500
Feb 25, 20262,140.002,156.002,124.002,148.002,148.000.99%2,500
Feb 24, 20262,144.002,150.002,092.002,127.002,127.00-0.89%1,900
Feb 20, 20262,145.002,157.002,055.002,146.002,146.00-0.42%12,800
Feb 19, 20262,200.002,200.002,142.002,155.002,155.00-2.05%15,500
Feb 18, 20262,229.002,229.002,200.002,200.002,200.00-1.30%5,100
Feb 17, 20262,231.002,260.002,226.002,229.002,229.000.36%4,600
Feb 16, 20262,280.002,284.002,215.002,221.002,221.00-2.76%7,400
Feb 13, 20262,328.002,328.002,252.002,284.002,284.00-1.89%16,700
Feb 12, 20262,312.002,338.002,283.002,328.002,328.001.79%7,500
Feb 10, 20262,286.002,316.002,263.002,287.002,287.000.70%9,600
Feb 9, 20262,306.002,313.002,255.002,271.002,271.00-1.52%17,500
Feb 6, 20262,363.002,375.002,303.002,306.002,306.00-3.19%8,800
Feb 5, 20262,327.002,391.002,327.002,382.002,382.001.32%9,400
Feb 4, 20262,384.002,406.002,340.002,351.002,351.00-2.73%20,700
Feb 3, 20262,439.002,470.002,401.002,417.002,417.00-1.87%10,400
Feb 2, 20262,437.002,545.002,437.002,463.002,463.00-0.97%15,300
Jan 30, 20262,445.002,527.002,390.002,487.002,487.00-0.84%36,200
Jan 29, 20262,524.002,524.002,480.002,508.002,508.00-0.63%12,600
Jan 28, 20262,540.002,543.002,511.002,524.002,524.00-0.12%4,900
Jan 27, 20262,475.002,538.002,475.002,527.002,527.002.10%8,300
Jan 26, 20262,428.002,475.002,428.002,475.002,475.001.94%7,700
Jan 23, 20262,422.002,439.002,411.002,428.002,428.000.08%5,800
Jan 22, 20262,409.002,430.002,408.002,426.002,426.000.29%3,900
Jan 21, 20262,357.002,429.002,357.002,419.002,419.001.90%6,600
Jan 20, 20262,393.002,394.002,364.002,374.002,374.00-0.79%1,200
Jan 19, 20262,375.002,396.002,375.002,393.002,393.00-0.21%1,000
Jan 16, 20262,390.002,438.002,362.002,398.002,398.000.33%1,700
Jan 15, 20262,415.002,450.002,384.002,390.002,390.001.06%10,900
Jan 14, 20262,308.002,367.002,308.002,365.002,365.003.18%7,800
Jan 13, 20262,260.002,298.002,260.002,292.002,292.002.78%17,100
Jan 9, 20262,265.002,265.002,165.002,230.002,230.00-1.50%5,700
Jan 8, 20262,281.002,289.002,243.002,264.002,264.00-0.66%1,700
Jan 7, 20262,267.002,279.002,263.002,279.002,279.00-6,500
Jan 6, 20262,276.002,287.002,267.002,279.002,279.000.09%5,200
Jan 5, 20262,224.002,277.002,221.002,277.002,277.002.38%7,200
Dec 30, 20252,227.002,227.002,161.002,224.002,224.00-0.80%3,200
Dec 29, 20252,214.002,270.002,212.002,242.002,242.000.99%2,500
Dec 26, 20252,222.002,226.002,220.002,220.002,220.00-0.45%1,600
Dec 25, 20252,238.002,242.002,226.002,230.002,230.00-0.36%2,200
Dec 24, 20252,253.002,294.002,238.002,238.002,238.00-0.67%3,100
Dec 23, 20252,250.002,278.002,229.002,253.002,253.00-1.10%5,000
Dec 22, 20252,254.002,304.002,248.002,278.002,278.00-1.13%11,100
Dec 19, 20252,200.002,304.002,162.002,304.002,304.004.21%8,700
Dec 18, 20252,176.002,330.002,150.002,211.002,211.002.27%10,200
Dec 17, 20252,187.002,187.002,161.002,162.002,162.000.23%600
Dec 16, 20252,183.002,188.002,157.002,157.002,157.00-1.37%2,600
Dec 15, 20252,151.002,190.002,151.002,187.002,187.000.78%3,900
Dec 12, 20252,169.002,170.002,140.002,170.002,170.001.35%4,500
Dec 11, 20252,159.002,160.002,124.002,141.002,141.00-0.28%6,300
Dec 10, 20252,145.002,163.002,142.002,147.002,147.001.18%7,500
Dec 9, 20252,129.002,134.002,106.002,122.002,122.000.33%3,700
Dec 8, 20252,101.002,115.002,088.002,115.002,115.000.67%2,200
Dec 5, 20252,090.002,101.002,072.002,101.002,101.001.50%9,100
Dec 4, 20252,084.002,084.002,060.002,070.002,070.00-0.72%9,200
Dec 3, 20252,075.002,085.002,063.002,085.002,085.000.92%3,300
Dec 2, 20252,089.002,089.002,065.002,066.002,066.00-0.67%7,700
Dec 1, 20252,057.002,080.002,057.002,080.002,080.000.53%3,900
Nov 28, 20252,023.002,069.002,020.002,069.002,069.001.62%6,200
Nov 27, 20252,018.002,036.002,011.002,036.002,036.001.29%4,700
Nov 26, 20252,001.002,017.002,001.002,010.002,010.00-0.25%1,900
Nov 25, 20252,020.002,020.001,975.002,015.002,015.000.55%5,400
Nov 21, 20252,000.002,004.001,992.002,004.002,004.00-0.05%2,500
Nov 20, 20252,018.002,018.001,991.002,005.002,005.000.05%2,000
Nov 19, 20252,003.002,004.001,918.002,004.002,004.000.15%10,900
Nov 18, 20252,047.002,048.001,964.002,001.002,001.00-2.06%16,100
Nov 17, 20252,050.002,061.002,024.002,043.002,043.001.19%16,900
Nov 14, 20251,986.002,019.001,980.002,019.002,019.001.66%17,600
Nov 13, 20251,929.001,986.001,929.001,986.001,986.002.64%13,000
Nov 12, 20251,848.001,942.001,846.001,935.001,935.004.65%23,500
Nov 11, 20251,849.001,852.001,849.001,849.001,849.000.16%800
Nov 10, 20251,848.001,848.001,845.001,846.001,846.00-1,200
Nov 7, 20251,851.001,860.001,846.001,846.001,846.00-0.38%4,200
Nov 6, 20251,856.001,868.001,852.001,853.001,853.00-0.16%2,400
Nov 5, 20251,871.001,871.001,855.001,856.001,856.00-0.11%2,500
Nov 4, 20251,858.001,863.001,858.001,858.001,858.00-0.11%1,600
Oct 31, 20251,869.001,889.001,860.001,860.001,860.00-2.26%4,100
Oct 30, 20251,858.001,903.001,858.001,903.001,903.001.93%5,800
Oct 29, 20251,869.001,869.001,862.001,867.001,867.00-0.11%400
Oct 28, 20251,874.001,876.001,866.001,869.001,869.00-0.74%1,800
Oct 27, 20251,866.001,885.001,866.001,883.001,883.000.91%1,600
Oct 24, 20251,869.001,869.001,864.001,866.001,866.00-0.37%1,300
Oct 23, 20251,875.001,875.001,873.001,873.001,873.00-0.48%900
Oct 22, 20251,863.001,882.001,863.001,882.001,882.001.02%1,900
Oct 21, 20251,863.001,878.001,861.001,863.001,863.00-1,000
Oct 20, 20251,869.001,880.001,863.001,863.001,863.00-700
Oct 17, 20251,884.001,884.001,863.001,863.001,863.00-1.11%800
Oct 16, 20251,862.001,884.001,860.001,884.001,884.000.43%3,200
Oct 15, 20251,860.001,876.001,840.001,876.001,876.001.02%6,500
Oct 14, 20251,856.001,862.001,820.001,857.001,857.00-0.05%4,200
Oct 10, 20251,882.001,882.001,858.001,858.001,858.00-0.27%1,900
Oct 9, 20251,869.001,869.001,862.001,863.001,863.00-0.59%1,600
Oct 8, 20251,885.001,885.001,860.001,874.001,874.00-0.58%2,600
Oct 7, 20251,863.001,885.001,863.001,885.001,885.000.91%900