Saison Technology Co., Ltd. (TYO:9640)
Japan · Delayed Price · Currency is JPY 1,907.00
-3.00 (-0.16%)
Sep 30, 2025, 3:30 PM JST
Saison Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,926.00 | 1,926.00 | 1,905.00 | 1,905.00 | - | -0.26% | 3,000 |
| Sep 29, 2025 | 1,906.00 | 1,930.00 | 1,906.00 | 1,910.00 | 1,910.00 | -2.15% | 2,900 |
| Sep 26, 2025 | 1,953.00 | 1,955.00 | 1,946.00 | 1,952.00 | 1,907.00 | 0.05% | 3,700 |
| Sep 25, 2025 | 1,957.00 | 1,966.00 | 1,951.00 | 1,951.00 | 1,906.02 | -0.46% | 2,600 |
| Sep 24, 2025 | 1,969.00 | 1,969.00 | 1,960.00 | 1,960.00 | 1,914.82 | -0.46% | 700 |
| Sep 22, 2025 | 1,952.00 | 1,969.00 | 1,952.00 | 1,969.00 | 1,923.61 | 1.03% | 2,800 |
| Sep 19, 2025 | 1,947.00 | 1,953.00 | 1,944.00 | 1,949.00 | 1,904.07 | -0.20% | 2,300 |
| Sep 18, 2025 | 1,950.00 | 1,953.00 | 1,946.00 | 1,953.00 | 1,907.98 | 0.15% | 1,500 |
| Sep 17, 2025 | 1,951.00 | 1,956.00 | 1,948.00 | 1,950.00 | 1,905.05 | -0.05% | 1,500 |
| Sep 16, 2025 | 1,960.00 | 1,976.00 | 1,951.00 | 1,951.00 | 1,906.02 | -0.46% | 1,800 |
| Sep 12, 2025 | 1,964.00 | 1,967.00 | 1,950.00 | 1,960.00 | 1,914.82 | -0.31% | 2,400 |
| Sep 11, 2025 | 1,969.00 | 1,969.00 | 1,958.00 | 1,966.00 | 1,920.68 | 0.36% | 2,400 |
| Sep 10, 2025 | 1,984.00 | 1,984.00 | 1,957.00 | 1,959.00 | 1,913.84 | -1.41% | 2,000 |
| Sep 9, 2025 | 1,956.00 | 1,987.00 | 1,956.00 | 1,987.00 | 1,941.19 | 1.07% | 3,200 |
| Sep 8, 2025 | 1,969.00 | 1,975.00 | 1,962.00 | 1,966.00 | 1,920.68 | -0.15% | 2,400 |
| Sep 5, 2025 | 1,960.00 | 1,970.00 | 1,958.00 | 1,969.00 | 1,923.61 | -0.51% | 1,100 |
| Sep 4, 2025 | 1,978.00 | 1,980.00 | 1,978.00 | 1,979.00 | 1,933.38 | 0.92% | 600 |
| Sep 3, 2025 | 1,959.00 | 1,969.00 | 1,959.00 | 1,961.00 | 1,915.79 | -0.25% | 2,200 |
| Sep 2, 2025 | 1,980.00 | 1,985.00 | 1,963.00 | 1,966.00 | 1,920.68 | 0.31% | 4,800 |
| Sep 1, 2025 | 1,963.00 | 1,963.00 | 1,932.00 | 1,960.00 | 1,914.82 | -0.15% | 1,300 |
| Aug 29, 2025 | 1,949.00 | 1,963.00 | 1,945.00 | 1,963.00 | 1,917.75 | 0.87% | 3,100 |
| Aug 28, 2025 | 1,929.00 | 1,947.00 | 1,929.00 | 1,946.00 | 1,946.00 | 0.88% | 900 |
| Aug 27, 2025 | 1,913.00 | 1,929.00 | 1,913.00 | 1,929.00 | 1,929.00 | 0.99% | 400 |
| Aug 26, 2025 | 1,926.00 | 1,932.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.24% | 1,700 |
| Aug 25, 2025 | 1,920.00 | 1,939.00 | 1,916.00 | 1,934.00 | 1,934.00 | 1.52% | 2,500 |
| Aug 22, 2025 | 1,909.00 | 1,924.00 | 1,900.00 | 1,905.00 | 1,905.00 | -0.21% | 4,000 |
| Aug 21, 2025 | 1,911.00 | 1,920.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.10% | 2,200 |
| Aug 20, 2025 | 1,927.00 | 1,927.00 | 1,908.00 | 1,911.00 | 1,911.00 | -0.88% | 5,300 |
| Aug 19, 2025 | 1,932.00 | 1,934.00 | 1,928.00 | 1,928.00 | 1,928.00 | -0.87% | 2,700 |
| Aug 18, 2025 | 1,934.00 | 1,953.00 | 1,934.00 | 1,945.00 | 1,945.00 | 0.57% | 1,700 |
| Aug 15, 2025 | 1,955.00 | 1,955.00 | 1,925.00 | 1,934.00 | 1,934.00 | -1.07% | 3,300 |
| Aug 14, 2025 | 1,961.00 | 1,961.00 | 1,943.00 | 1,955.00 | 1,955.00 | 0.26% | 2,400 |
| Aug 13, 2025 | 1,968.00 | 1,968.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.26% | 3,100 |
| Aug 12, 2025 | 1,955.00 | 1,997.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.15% | 5,900 |
| Aug 8, 2025 | 1,944.00 | 1,954.00 | 1,935.00 | 1,952.00 | 1,952.00 | 0.46% | 7,000 |
| Aug 7, 2025 | 1,930.00 | 1,943.00 | 1,929.00 | 1,943.00 | 1,943.00 | 0.52% | 1,800 |
| Aug 6, 2025 | 1,938.00 | 1,938.00 | 1,929.00 | 1,933.00 | 1,933.00 | 0.05% | 3,100 |
| Aug 5, 2025 | 1,932.00 | 1,937.00 | 1,929.00 | 1,932.00 | 1,932.00 | - | 3,200 |
| Aug 4, 2025 | 1,924.00 | 1,939.00 | 1,907.00 | 1,932.00 | 1,932.00 | 0.26% | 5,500 |
| Aug 1, 2025 | 1,916.00 | 1,927.00 | 1,908.00 | 1,927.00 | 1,927.00 | 0.73% | 3,900 |
| Jul 31, 2025 | 1,918.00 | 1,918.00 | 1,905.00 | 1,913.00 | 1,913.00 | 0.16% | 5,200 |
| Jul 30, 2025 | 1,917.00 | 1,917.00 | 1,900.00 | 1,910.00 | 1,910.00 | 1.17% | 3,500 |
| Jul 29, 2025 | 1,910.00 | 1,920.00 | 1,888.00 | 1,888.00 | 1,888.00 | -1.15% | 2,800 |
| Jul 28, 2025 | 1,925.00 | 1,925.00 | 1,904.00 | 1,910.00 | 1,910.00 | -0.93% | 2,300 |
| Jul 25, 2025 | 1,918.00 | 1,928.00 | 1,901.00 | 1,928.00 | 1,928.00 | -0.05% | 2,100 |
| Jul 24, 2025 | 1,890.00 | 1,929.00 | 1,886.00 | 1,929.00 | 1,929.00 | 2.28% | 6,700 |
| Jul 23, 2025 | 1,923.00 | 1,924.00 | 1,883.00 | 1,886.00 | 1,886.00 | -1.87% | 7,500 |
| Jul 22, 2025 | 1,922.00 | 1,922.00 | 1,882.00 | 1,922.00 | 1,922.00 | -0.05% | 2,300 |
| Jul 18, 2025 | 1,936.00 | 1,936.00 | 1,870.00 | 1,923.00 | 1,923.00 | -0.72% | 7,600 |
| Jul 17, 2025 | 1,904.00 | 1,940.00 | 1,904.00 | 1,937.00 | 1,937.00 | 3.92% | 9,200 |