Credit Saison Co., Ltd. (TYO:8253)
Japan · Delayed Price · Currency is JPY 4,318.00
-169.00 (-3.77%)
Oct 2, 2026, 3:30 PM JST
Credit Saison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,430.00 | 4,459.00 | 4,318.00 | 4,318.00 | 4,318.00 | -3.77% | 1,175,300 |
| Oct 1, 2026 | 4,498.00 | 4,518.00 | 4,431.00 | 4,487.00 | 4,487.00 | -0.62% | 905,100 |
| Sep 30, 2026 | 4,468.00 | 4,519.00 | 4,452.00 | 4,515.00 | 4,515.00 | 0.76% | 778,700 |
| Sep 29, 2026 | 4,551.00 | 4,571.00 | 4,467.00 | 4,481.00 | 4,481.00 | -2.52% | 572,500 |
| Sep 28, 2026 | 4,621.00 | 4,630.00 | 4,574.00 | 4,597.00 | 4,597.00 | -1.14% | 773,500 |
| Sep 25, 2026 | 4,638.00 | 4,678.00 | 4,630.00 | 4,650.00 | 4,650.00 | 1.31% | 623,400 |
| Sep 24, 2026 | 4,633.00 | 4,664.00 | 4,566.00 | 4,590.00 | 4,590.00 | -1.14% | 872,600 |
| Sep 18, 2026 | 4,687.00 | 4,704.00 | 4,628.00 | 4,643.00 | 4,643.00 | -1.02% | 695,700 |
| Sep 17, 2026 | 4,669.00 | 4,716.00 | 4,644.00 | 4,691.00 | 4,691.00 | 1.03% | 654,300 |
| Sep 16, 2026 | 4,639.00 | 4,670.00 | 4,610.00 | 4,643.00 | 4,643.00 | 0.93% | 383,700 |
| Sep 15, 2026 | 4,700.00 | 4,711.00 | 4,580.00 | 4,600.00 | 4,600.00 | -1.58% | 510,700 |
| Sep 14, 2026 | 4,638.00 | 4,694.00 | 4,604.00 | 4,674.00 | 4,674.00 | 1.72% | 618,500 |
| Sep 11, 2026 | 4,479.00 | 4,600.00 | 4,479.00 | 4,595.00 | 4,595.00 | 0.31% | 825,300 |
| Sep 10, 2026 | 4,520.00 | 4,582.00 | 4,502.00 | 4,581.00 | 4,581.00 | 0.57% | 874,300 |
| Sep 9, 2026 | 4,504.00 | 4,575.00 | 4,502.00 | 4,555.00 | 4,555.00 | -0.42% | 649,900 |
| Sep 8, 2026 | 4,604.00 | 4,664.00 | 4,572.00 | 4,574.00 | 4,574.00 | -0.87% | 680,700 |
| Sep 7, 2026 | 4,651.00 | 4,680.00 | 4,606.00 | 4,614.00 | 4,614.00 | -1.28% | 579,400 |
| Sep 4, 2026 | 4,734.00 | 4,734.00 | 4,625.00 | 4,674.00 | 4,674.00 | 0.21% | 847,200 |
| Sep 3, 2026 | 4,638.00 | 4,695.00 | 4,602.00 | 4,664.00 | 4,664.00 | 1.08% | 1,011,200 |
| Sep 2, 2026 | 4,633.00 | 4,704.00 | 4,608.00 | 4,614.00 | 4,614.00 | -2.64% | 882,600 |
| Sep 1, 2026 | 4,678.00 | 4,766.00 | 4,660.00 | 4,739.00 | 4,739.00 | 1.46% | 780,100 |
| Aug 31, 2026 | 4,700.00 | 4,717.00 | 4,636.00 | 4,671.00 | 4,671.00 | -1.50% | 763,300 |
| Aug 28, 2026 | 4,693.00 | 4,742.00 | 4,681.00 | 4,742.00 | 4,742.00 | 0.53% | 588,100 |
| Aug 27, 2026 | 4,833.00 | 4,840.00 | 4,694.00 | 4,717.00 | 4,717.00 | -1.87% | 660,000 |
| Aug 26, 2026 | 4,755.00 | 4,843.00 | 4,721.00 | 4,807.00 | 4,807.00 | 1.52% | 516,100 |
| Aug 25, 2026 | 4,764.00 | 4,790.00 | 4,723.00 | 4,735.00 | 4,735.00 | 1.02% | 494,600 |
| Aug 24, 2026 | 4,688.00 | 4,698.00 | 4,648.00 | 4,687.00 | 4,687.00 | 0.64% | 235,600 |
| Aug 21, 2026 | 4,658.00 | 4,694.00 | 4,649.00 | 4,657.00 | 4,657.00 | -0.02% | 351,100 |
| Aug 20, 2026 | 4,671.00 | 4,684.00 | 4,596.00 | 4,658.00 | 4,658.00 | 0.22% | 477,700 |
| Aug 19, 2026 | 4,667.00 | 4,710.00 | 4,643.00 | 4,648.00 | 4,648.00 | 0.11% | 788,200 |
| Aug 18, 2026 | 4,666.00 | 4,679.00 | 4,565.00 | 4,643.00 | 4,643.00 | -1.32% | 717,100 |
| Aug 17, 2026 | 4,710.00 | 4,732.00 | 4,660.00 | 4,705.00 | 4,705.00 | -0.63% | 798,000 |
| Aug 14, 2026 | 4,886.00 | 4,886.00 | 4,710.00 | 4,735.00 | 4,735.00 | -2.25% | 893,100 |
| Aug 13, 2026 | 4,824.00 | 4,849.00 | 4,665.00 | 4,844.00 | 4,844.00 | 2.45% | 1,311,900 |
| Aug 12, 2026 | 4,718.00 | 4,766.00 | 4,709.00 | 4,728.00 | 4,728.00 | 1.72% | 569,900 |
| Aug 10, 2026 | 4,710.00 | 4,719.00 | 4,648.00 | 4,648.00 | 4,648.00 | -1.82% | 471,000 |
| Aug 7, 2026 | 4,693.00 | 4,746.00 | 4,674.00 | 4,734.00 | 4,734.00 | 0.92% | 437,700 |
| Aug 6, 2026 | 4,602.00 | 4,715.00 | 4,598.00 | 4,691.00 | 4,691.00 | 2.24% | 484,900 |
| Aug 5, 2026 | 4,540.00 | 4,597.00 | 4,538.00 | 4,588.00 | 4,588.00 | 1.53% | 543,400 |
| Aug 4, 2026 | 4,545.00 | 4,575.00 | 4,499.00 | 4,519.00 | 4,519.00 | 0.58% | 694,200 |
| Aug 3, 2026 | 4,530.00 | 4,548.00 | 4,357.00 | 4,493.00 | 4,493.00 | -1.27% | 942,200 |
| Jul 31, 2026 | 4,552.00 | 4,597.00 | 4,467.00 | 4,551.00 | 4,551.00 | -0.63% | 982,900 |
| Jul 30, 2026 | 4,611.00 | 4,649.00 | 4,546.00 | 4,580.00 | 4,580.00 | -1.78% | 824,700 |
| Jul 29, 2026 | 4,614.00 | 4,688.00 | 4,596.00 | 4,663.00 | 4,663.00 | 2.51% | 1,289,100 |
| Jul 28, 2026 | 4,678.00 | 4,678.00 | 4,524.00 | 4,549.00 | 4,549.00 | -1.96% | 765,600 |
| Jul 27, 2026 | 4,600.00 | 4,652.00 | 4,582.00 | 4,640.00 | 4,640.00 | 0.87% | 1,076,600 |
| Jul 24, 2026 | 4,600.00 | 4,649.00 | 4,581.00 | 4,600.00 | 4,600.00 | -1.33% | 506,400 |
| Jul 23, 2026 | 4,670.00 | 4,703.00 | 4,630.00 | 4,662.00 | 4,662.00 | -1.08% | 687,000 |
| Jul 22, 2026 | 4,690.00 | 4,736.00 | 4,666.00 | 4,713.00 | 4,713.00 | -0.32% | 539,800 |
| Jul 21, 2026 | 4,629.00 | 4,728.00 | 4,602.00 | 4,728.00 | 4,728.00 | 3.46% | 674,600 |