Skip to main content
logo
Credit Saison Co., Ltd. (TYO:8253)
Japan flag Japan · Delayed Price · Currency is JPY
3,802.00
-45.00 (-1.17%)
Oct 24, 2025, 3:30 PM JST

Credit Saison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,896.003,904.003,852.003,878.003,878.000.03%634,200
Oct 6, 20253,860.003,897.003,811.003,877.003,877.003.17%820,300
Oct 3, 20253,705.003,783.003,701.003,758.003,758.000.40%624,200
Oct 2, 20253,795.003,799.003,715.003,743.003,743.00-2.25%758,400
Oct 1, 20253,881.003,891.003,775.003,829.003,829.00-3.06%675,100
Sep 30, 20253,880.003,950.003,879.003,950.003,950.000.82%585,700
Sep 29, 20253,985.003,992.003,907.003,918.003,918.00-2.20%576,400
Sep 26, 20253,958.004,006.003,924.004,006.004,006.001.68%701,500
Sep 25, 20253,930.003,972.003,920.003,940.003,940.001.13%773,700
Sep 24, 20253,877.003,896.003,831.003,896.003,896.000.70%810,700
Sep 22, 20253,875.003,889.003,855.003,869.003,869.00-0.15%636,300
Sep 19, 20253,959.003,977.003,870.003,875.003,875.00-1.75%2,233,700
Sep 18, 20253,938.003,959.003,914.003,944.003,944.000.33%400,400
Sep 17, 20253,920.003,943.003,864.003,931.003,931.00-0.38%487,800
Sep 16, 20253,968.003,969.003,915.003,946.003,946.000.84%826,000
Sep 12, 20253,944.003,944.003,904.003,913.003,913.00-0.28%850,700
Sep 11, 20253,931.003,945.003,891.003,924.003,924.000.31%850,700
Sep 10, 20253,895.003,914.003,867.003,912.003,912.000.44%714,400
Sep 9, 20253,897.003,933.003,875.003,895.003,895.000.36%651,700
Sep 8, 20253,840.003,899.003,831.003,881.003,881.001.07%815,300
Sep 5, 20253,833.003,844.003,800.003,840.003,840.001.16%686,700
Sep 4, 20253,751.003,797.003,742.003,796.003,796.001.01%509,000
Sep 3, 20253,808.003,831.003,735.003,758.003,758.00-2.31%819,200
Sep 2, 20253,805.003,857.003,782.003,847.003,847.001.69%711,500
Sep 1, 20253,752.003,812.003,747.003,783.003,783.000.13%645,800
Aug 29, 20253,795.003,797.003,761.003,778.003,778.00-1.18%608,500
Aug 28, 20253,781.003,832.003,780.003,823.003,823.000.66%627,800
Aug 27, 20253,741.003,808.003,738.003,798.003,798.001.52%704,800
Aug 26, 20253,785.003,790.003,723.003,741.003,741.00-0.90%645,800
Aug 25, 20253,852.003,868.003,774.003,775.003,775.00-1.59%761,300
Aug 22, 20253,823.003,850.003,795.003,836.003,836.000.29%902,200
Aug 21, 20253,829.003,845.003,810.003,825.003,825.00-0.44%754,600
Aug 20, 20253,869.003,912.003,839.003,842.003,842.00-0.70%1,128,700
Aug 19, 20253,745.003,884.003,733.003,869.003,869.003.92%1,766,300
Aug 18, 20253,723.003,723.003,662.003,723.003,723.00-0.21%1,844,200
Aug 15, 20253,700.003,797.003,625.003,731.003,731.00-9.44%4,130,400
Aug 14, 20254,170.004,171.004,115.004,120.004,120.00-2.04%755,600
Aug 13, 20254,229.004,269.004,191.004,206.004,206.000.89%982,300