Credit Saison Co., Ltd. (TYO:8253)
Japan · Delayed Price · Currency is JPY 4,211.00
+6.00 (0.14%)
At close: Mar 27, 2026
Credit Saison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,189.00 | 4,235.00 | 4,167.00 | 4,211.00 | 4,211.00 | 0.14% | 779,600 |
| Mar 26, 2026 | 4,207.00 | 4,231.00 | 4,142.00 | 4,205.00 | 4,205.00 | -0.92% | 581,500 |
| Mar 25, 2026 | 4,209.00 | 4,278.00 | 4,181.00 | 4,244.00 | 4,244.00 | 2.04% | 601,000 |
| Mar 24, 2026 | 4,152.00 | 4,171.00 | 4,116.00 | 4,159.00 | 4,159.00 | 2.87% | 413,600 |
| Mar 23, 2026 | 4,019.00 | 4,107.00 | 4,000.00 | 4,043.00 | 4,043.00 | -4.40% | 794,200 |
| Mar 19, 2026 | 4,243.00 | 4,266.00 | 4,207.00 | 4,229.00 | 4,229.00 | -2.56% | 579,200 |
| Mar 18, 2026 | 4,310.00 | 4,340.00 | 4,278.00 | 4,340.00 | 4,340.00 | 2.82% | 405,500 |
| Mar 17, 2026 | 4,248.00 | 4,276.00 | 4,208.00 | 4,221.00 | 4,221.00 | -0.26% | 324,200 |
| Mar 16, 2026 | 4,289.00 | 4,327.00 | 4,229.00 | 4,232.00 | 4,232.00 | -1.05% | 290,700 |
| Mar 13, 2026 | 4,206.00 | 4,329.00 | 4,206.00 | 4,277.00 | 4,277.00 | 0.02% | 715,400 |
| Mar 12, 2026 | 4,340.00 | 4,371.00 | 4,219.00 | 4,276.00 | 4,276.00 | -3.74% | 542,000 |
| Mar 11, 2026 | 4,478.00 | 4,508.00 | 4,423.00 | 4,442.00 | 4,442.00 | -0.13% | 513,700 |
| Mar 10, 2026 | 4,441.00 | 4,514.00 | 4,404.00 | 4,448.00 | 4,448.00 | 3.42% | 766,800 |
| Mar 9, 2026 | 4,267.00 | 4,333.00 | 4,192.00 | 4,301.00 | 4,301.00 | -4.85% | 653,400 |
| Mar 6, 2026 | 4,481.00 | 4,525.00 | 4,446.00 | 4,520.00 | 4,520.00 | 0.09% | 499,200 |
| Mar 5, 2026 | 4,551.00 | 4,598.00 | 4,508.00 | 4,516.00 | 4,516.00 | 3.72% | 899,400 |
| Mar 4, 2026 | 4,400.00 | 4,442.00 | 4,310.00 | 4,354.00 | 4,354.00 | -4.71% | 660,500 |
| Mar 3, 2026 | 4,657.00 | 4,710.00 | 4,543.00 | 4,569.00 | 4,569.00 | -1.93% | 471,300 |
| Mar 2, 2026 | 4,632.00 | 4,677.00 | 4,526.00 | 4,659.00 | 4,659.00 | -2.37% | 506,400 |
| Feb 27, 2026 | 4,790.00 | 4,817.00 | 4,731.00 | 4,772.00 | 4,772.00 | 0.93% | 795,200 |
| Feb 26, 2026 | 4,699.00 | 4,791.00 | 4,693.00 | 4,728.00 | 4,728.00 | 1.55% | 560,200 |
| Feb 25, 2026 | 4,690.00 | 4,697.00 | 4,607.00 | 4,656.00 | 4,656.00 | 0.45% | 408,800 |
| Feb 24, 2026 | 4,636.00 | 4,671.00 | 4,598.00 | 4,635.00 | 4,635.00 | -0.17% | 506,200 |
| Feb 20, 2026 | 4,680.00 | 4,690.00 | 4,592.00 | 4,643.00 | 4,643.00 | -2.52% | 517,300 |
| Feb 19, 2026 | 4,777.00 | 4,833.00 | 4,718.00 | 4,763.00 | 4,763.00 | -0.61% | 545,200 |
| Feb 18, 2026 | 4,839.00 | 4,895.00 | 4,732.00 | 4,792.00 | 4,792.00 | 2.81% | 934,500 |
| Feb 17, 2026 | 4,760.00 | 4,808.00 | 4,661.00 | 4,661.00 | 4,661.00 | -2.43% | 532,300 |
| Feb 16, 2026 | 4,940.00 | 4,940.00 | 4,750.00 | 4,777.00 | 4,777.00 | 7.37% | 1,415,800 |
| Feb 13, 2026 | 4,595.00 | 4,645.00 | 4,440.00 | 4,449.00 | 4,449.00 | -2.20% | 1,120,900 |
| Feb 12, 2026 | 4,553.00 | 4,618.00 | 4,541.00 | 4,549.00 | 4,549.00 | 0.82% | 695,000 |
| Feb 10, 2026 | 4,548.00 | 4,627.00 | 4,512.00 | 4,512.00 | 4,512.00 | -0.35% | 754,900 |
| Feb 9, 2026 | 4,671.00 | 4,679.00 | 4,528.00 | 4,528.00 | 4,528.00 | 2.44% | 1,372,000 |
| Feb 6, 2026 | 4,400.00 | 4,458.00 | 4,390.00 | 4,420.00 | 4,420.00 | -0.52% | 575,200 |
| Feb 5, 2026 | 4,513.00 | 4,539.00 | 4,410.00 | 4,443.00 | 4,443.00 | 2.85% | 716,500 |
| Feb 4, 2026 | 4,225.00 | 4,357.00 | 4,225.00 | 4,320.00 | 4,320.00 | 0.82% | 407,400 |
| Feb 3, 2026 | 4,151.00 | 4,289.00 | 4,151.00 | 4,285.00 | 4,285.00 | 4.56% | 573,000 |
| Feb 2, 2026 | 4,182.00 | 4,188.00 | 4,098.00 | 4,098.00 | 4,098.00 | -1.28% | 501,600 |
| Jan 30, 2026 | 4,094.00 | 4,159.00 | 4,084.00 | 4,151.00 | 4,151.00 | 0.46% | 394,700 |
| Jan 29, 2026 | 4,053.00 | 4,136.00 | 4,019.00 | 4,132.00 | 4,132.00 | 1.18% | 545,000 |
| Jan 28, 2026 | 4,085.00 | 4,102.00 | 4,058.00 | 4,084.00 | 4,084.00 | -1.19% | 489,500 |
| Jan 27, 2026 | 4,123.00 | 4,154.00 | 4,100.00 | 4,133.00 | 4,133.00 | -0.51% | 411,700 |
| Jan 26, 2026 | 4,137.00 | 4,193.00 | 4,129.00 | 4,154.00 | 4,154.00 | -2.88% | 440,300 |
| Jan 23, 2026 | 4,256.00 | 4,289.00 | 4,223.00 | 4,277.00 | 4,277.00 | 1.02% | 399,100 |
| Jan 22, 2026 | 4,201.00 | 4,275.00 | 4,192.00 | 4,234.00 | 4,234.00 | 1.15% | 445,700 |
| Jan 21, 2026 | 4,171.00 | 4,199.00 | 4,145.00 | 4,186.00 | 4,186.00 | -2.61% | 607,000 |
| Jan 20, 2026 | 4,341.00 | 4,357.00 | 4,296.00 | 4,298.00 | 4,298.00 | -1.35% | 307,300 |
| Jan 19, 2026 | 4,348.00 | 4,372.00 | 4,315.00 | 4,357.00 | 4,357.00 | -1.13% | 349,600 |
| Jan 16, 2026 | 4,333.00 | 4,415.00 | 4,330.00 | 4,407.00 | 4,407.00 | 0.27% | 347,200 |
| Jan 15, 2026 | 4,370.00 | 4,433.00 | 4,370.00 | 4,395.00 | 4,395.00 | 0.96% | 351,100 |
| Jan 14, 2026 | 4,400.00 | 4,400.00 | 4,322.00 | 4,353.00 | 4,353.00 | -0.16% | 591,700 |