Credit Saison Co., Ltd. (TYO:8253)
Japan · Delayed Price · Currency is JPY 4,551.00
-29.00 (-0.63%)
Jul 31, 2026, 3:30 PM JST
Credit Saison Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 4,683.00 | 4,706.00 | 4,521.00 | 4,570.00 | 4,570.00 | -1.97% | 679,100 |
| Jul 16, 2026 | 4,632.00 | 4,723.00 | 4,632.00 | 4,662.00 | 4,662.00 | -0.13% | 571,100 |
| Jul 15, 2026 | 4,689.00 | 4,720.00 | 4,650.00 | 4,668.00 | 4,668.00 | 2.14% | 467,100 |
| Jul 14, 2026 | 4,599.00 | 4,642.00 | 4,541.00 | 4,570.00 | 4,570.00 | -1.99% | 768,900 |
| Jul 13, 2026 | 4,629.00 | 4,669.00 | 4,615.00 | 4,663.00 | 4,663.00 | 1.77% | 510,100 |
| Jul 10, 2026 | 4,670.00 | 4,682.00 | 4,582.00 | 4,582.00 | 4,582.00 | -0.89% | 645,100 |
| Jul 9, 2026 | 4,604.00 | 4,646.00 | 4,552.00 | 4,623.00 | 4,623.00 | -1.26% | 600,100 |
| Jul 8, 2026 | 4,750.00 | 4,768.00 | 4,677.00 | 4,682.00 | 4,682.00 | -0.40% | 710,300 |
| Jul 7, 2026 | 4,669.00 | 4,711.00 | 4,634.00 | 4,701.00 | 4,701.00 | 1.47% | 891,400 |
| Jul 6, 2026 | 4,588.00 | 4,636.00 | 4,565.00 | 4,633.00 | 4,633.00 | 0.89% | 688,600 |
| Jul 3, 2026 | 4,624.00 | 4,640.00 | 4,546.00 | 4,592.00 | 4,592.00 | 1.62% | 879,300 |
| Jul 2, 2026 | 4,500.00 | 4,564.00 | 4,469.00 | 4,519.00 | 4,519.00 | 1.71% | 677,900 |
| Jul 1, 2026 | 4,363.00 | 4,444.00 | 4,351.00 | 4,443.00 | 4,443.00 | 0.89% | 914,300 |
| Jun 30, 2026 | 4,350.00 | 4,449.00 | 4,305.00 | 4,404.00 | 4,404.00 | 2.49% | 1,099,700 |
| Jun 29, 2026 | 4,352.00 | 4,383.00 | 4,233.00 | 4,297.00 | 4,297.00 | 0.02% | 2,354,800 |
| Jun 26, 2026 | 4,246.00 | 4,296.00 | 4,239.00 | 4,296.00 | 4,296.00 | 0.85% | 543,600 |
| Jun 25, 2026 | 4,314.00 | 4,314.00 | 4,218.00 | 4,260.00 | 4,260.00 | 1.02% | 853,000 |
| Jun 24, 2026 | 4,254.00 | 4,292.00 | 4,206.00 | 4,217.00 | 4,217.00 | -1.19% | 768,300 |
| Jun 23, 2026 | 4,370.00 | 4,380.00 | 4,264.00 | 4,268.00 | 4,268.00 | -3.07% | 1,080,300 |
| Jun 22, 2026 | 4,340.00 | 4,462.00 | 4,330.00 | 4,403.00 | 4,403.00 | 0.50% | 508,200 |
| Jun 19, 2026 | 4,379.00 | 4,417.00 | 4,322.00 | 4,381.00 | 4,381.00 | -1.53% | 1,133,700 |
| Jun 18, 2026 | 4,464.00 | 4,470.00 | 4,391.00 | 4,449.00 | 4,449.00 | 0.43% | 656,600 |
| Jun 17, 2026 | 4,414.00 | 4,492.00 | 4,393.00 | 4,430.00 | 4,430.00 | 3.34% | 1,068,100 |
| Jun 16, 2026 | 4,260.00 | 4,315.00 | 4,212.00 | 4,287.00 | 4,287.00 | -0.39% | 627,600 |
| Jun 15, 2026 | 4,292.00 | 4,389.00 | 4,288.00 | 4,304.00 | 4,304.00 | 1.94% | 524,500 |
| Jun 12, 2026 | 4,248.00 | 4,248.00 | 4,185.00 | 4,222.00 | 4,222.00 | 1.05% | 794,100 |
| Jun 11, 2026 | 4,166.00 | 4,193.00 | 4,126.00 | 4,178.00 | 4,178.00 | -0.78% | 565,100 |
| Jun 10, 2026 | 4,112.00 | 4,244.00 | 4,112.00 | 4,211.00 | 4,211.00 | 2.01% | 658,200 |
| Jun 9, 2026 | 4,121.00 | 4,210.00 | 4,099.00 | 4,128.00 | 4,128.00 | - | 715,900 |
| Jun 8, 2026 | 4,136.00 | 4,149.00 | 4,057.00 | 4,128.00 | 4,128.00 | -0.29% | 1,068,100 |
| Jun 5, 2026 | 4,141.00 | 4,208.00 | 4,112.00 | 4,140.00 | 4,140.00 | 2.35% | 939,800 |
| Jun 4, 2026 | 4,085.00 | 4,097.00 | 4,019.00 | 4,045.00 | 4,045.00 | 0.10% | 702,800 |
| Jun 3, 2026 | 4,047.00 | 4,053.00 | 3,973.00 | 4,041.00 | 4,041.00 | 0.27% | 815,200 |
| Jun 2, 2026 | 4,041.00 | 4,074.00 | 3,964.00 | 4,030.00 | 4,030.00 | -1.15% | 932,900 |
| Jun 1, 2026 | 4,135.00 | 4,217.00 | 4,036.00 | 4,077.00 | 4,077.00 | -0.39% | 955,000 |
| May 29, 2026 | 4,080.00 | 4,152.00 | 4,067.00 | 4,093.00 | 4,093.00 | -0.97% | 878,000 |
| May 28, 2026 | 4,205.00 | 4,205.00 | 4,129.00 | 4,133.00 | 4,133.00 | -0.82% | 659,500 |
| May 27, 2026 | 4,169.00 | 4,187.00 | 4,120.00 | 4,167.00 | 4,167.00 | 0.77% | 677,100 |
| May 26, 2026 | 4,251.00 | 4,266.00 | 4,135.00 | 4,135.00 | 4,135.00 | -2.29% | 647,900 |
| May 25, 2026 | 4,208.00 | 4,282.00 | 4,178.00 | 4,232.00 | 4,232.00 | 1.00% | 687,800 |
| May 22, 2026 | 4,209.00 | 4,235.00 | 4,139.00 | 4,190.00 | 4,190.00 | -0.73% | 793,000 |