Saison Technology Co., Ltd. (TYO:9640)
Japan · Delayed Price · Currency is JPY 2,147.00
+47.00 (2.24%)
Jul 21, 2026, 11:17 AM JST
Saison Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,106.00 | 2,155.00 | 2,089.00 | 2,100.00 | 2,100.00 | -4.59% | 1,800 |
| Jul 16, 2026 | 2,225.00 | 2,235.00 | 2,201.00 | 2,201.00 | 2,201.00 | -1.08% | 1,800 |
| Jul 15, 2026 | 2,222.00 | 2,234.00 | 2,222.00 | 2,225.00 | 2,225.00 | -0.40% | 6,600 |
| Jul 14, 2026 | 2,220.00 | 2,239.00 | 2,220.00 | 2,234.00 | 2,234.00 | 0.59% | 2,000 |
| Jul 13, 2026 | 2,231.00 | 2,240.00 | 2,220.00 | 2,221.00 | 2,221.00 | 0.27% | 1,600 |
| Jul 10, 2026 | 2,179.00 | 2,222.00 | 2,179.00 | 2,215.00 | 2,215.00 | 1.84% | 3,700 |
| Jul 9, 2026 | 2,150.00 | 2,175.00 | 2,145.00 | 2,175.00 | 2,175.00 | 1.16% | 1,300 |
| Jul 8, 2026 | 2,145.00 | 2,150.00 | 2,143.00 | 2,150.00 | 2,150.00 | 0.23% | 2,200 |
| Jul 7, 2026 | 2,144.00 | 2,145.00 | 2,101.00 | 2,145.00 | 2,145.00 | 0.14% | 1,400 |
| Jul 6, 2026 | 2,095.00 | 2,143.00 | 2,095.00 | 2,142.00 | 2,142.00 | 2.98% | 2,900 |
| Jul 3, 2026 | 2,036.00 | 2,080.00 | 2,035.00 | 2,080.00 | 2,080.00 | 1.51% | 1,900 |
| Jul 2, 2026 | 2,055.00 | 2,055.00 | 2,006.00 | 2,049.00 | 2,049.00 | 2.19% | 2,600 |
| Jul 1, 2026 | 2,021.00 | 2,025.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.72% | 4,100 |
| Jun 30, 2026 | 2,040.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 1.19% | 600 |
| Jun 29, 2026 | 2,040.00 | 2,045.00 | 2,016.00 | 2,016.00 | 2,016.00 | -0.59% | 500 |
| Jun 26, 2026 | 2,021.00 | 2,028.00 | 2,015.00 | 2,028.00 | 2,028.00 | 0.35% | 1,200 |
| Jun 25, 2026 | 2,030.00 | 2,030.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.39% | 400 |
| Jun 24, 2026 | 2,027.00 | 2,030.00 | 2,020.00 | 2,029.00 | 2,029.00 | -1.02% | 1,600 |
| Jun 23, 2026 | 2,030.00 | 2,055.00 | 2,030.00 | 2,050.00 | 2,050.00 | 0.69% | 1,600 |
| Jun 22, 2026 | 2,033.00 | 2,050.00 | 2,030.00 | 2,036.00 | 2,036.00 | -1.69% | 2,600 |
| Jun 19, 2026 | 2,099.00 | 2,099.00 | 2,071.00 | 2,071.00 | 2,071.00 | -1.33% | 700 |
| Jun 18, 2026 | 2,089.00 | 2,099.00 | 2,068.00 | 2,099.00 | 2,099.00 | 0.48% | 900 |
| Jun 17, 2026 | 2,101.00 | 2,101.00 | 2,000.00 | 2,089.00 | 2,089.00 | -1.14% | 9,500 |
| Jun 16, 2026 | 2,125.00 | 2,125.00 | 2,113.00 | 2,113.00 | 2,113.00 | -0.61% | 300 |
| Jun 15, 2026 | 2,129.00 | 2,130.00 | 2,100.00 | 2,126.00 | 2,126.00 | 0.38% | 2,700 |
| Jun 12, 2026 | 2,120.00 | 2,120.00 | 2,093.00 | 2,118.00 | 2,118.00 | 1.34% | 1,700 |
| Jun 11, 2026 | 2,089.00 | 2,094.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1.46% | 900 |
| Jun 10, 2026 | 2,110.00 | 2,110.00 | 2,056.00 | 2,060.00 | 2,060.00 | -1.86% | 2,500 |
| Jun 9, 2026 | 2,091.00 | 2,100.00 | 2,091.00 | 2,099.00 | 2,099.00 | -0.05% | 900 |
| Jun 8, 2026 | 2,097.00 | 2,103.00 | 2,075.00 | 2,100.00 | 2,100.00 | -1.91% | 3,900 |
| Jun 5, 2026 | 2,080.00 | 2,141.00 | 2,075.00 | 2,141.00 | 2,141.00 | 3.18% | 1,500 |
| Jun 4, 2026 | 2,071.00 | 2,134.00 | 2,071.00 | 2,075.00 | 2,075.00 | 0.53% | 1,300 |
| Jun 3, 2026 | 2,060.00 | 2,090.00 | 2,056.00 | 2,064.00 | 2,064.00 | -0.10% | 4,200 |
| Jun 2, 2026 | 2,071.00 | 2,071.00 | 2,050.00 | 2,066.00 | 2,066.00 | -0.19% | 1,600 |
| Jun 1, 2026 | 2,053.00 | 2,070.00 | 2,030.00 | 2,070.00 | 2,070.00 | 0.44% | 2,000 |
| May 29, 2026 | 2,049.00 | 2,062.00 | 2,049.00 | 2,061.00 | 2,061.00 | 2.79% | 3,000 |
| May 28, 2026 | 1,993.00 | 2,010.00 | 1,990.00 | 2,005.00 | 2,005.00 | 0.25% | 2,000 |
| May 27, 2026 | 2,050.00 | 2,050.00 | 1,955.00 | 2,000.00 | 2,000.00 | -3.47% | 14,200 |
| May 26, 2026 | 2,099.00 | 2,099.00 | 2,072.00 | 2,072.00 | 2,072.00 | -2.26% | 2,900 |
| May 25, 2026 | 2,150.00 | 2,155.00 | 2,039.00 | 2,120.00 | 2,120.00 | -2.30% | 8,900 |
| May 22, 2026 | 2,153.00 | 2,180.00 | 2,150.00 | 2,170.00 | 2,170.00 | -0.73% | 2,600 |
| May 21, 2026 | 2,174.00 | 2,191.00 | 2,160.00 | 2,186.00 | 2,186.00 | 0.05% | 1,800 |
| May 20, 2026 | 2,189.00 | 2,196.00 | 2,160.00 | 2,185.00 | 2,185.00 | -1.31% | 1,300 |
| May 19, 2026 | 2,212.00 | 2,215.00 | 2,200.00 | 2,214.00 | 2,214.00 | 0.87% | 1,000 |
| May 18, 2026 | 2,192.00 | 2,199.00 | 2,150.00 | 2,195.00 | 2,195.00 | -0.68% | 2,900 |
| May 15, 2026 | 2,242.00 | 2,242.00 | 2,151.00 | 2,210.00 | 2,210.00 | -0.27% | 3,300 |
| May 14, 2026 | 2,250.00 | 2,255.00 | 2,160.00 | 2,216.00 | 2,216.00 | -4.07% | 6,700 |
| May 13, 2026 | 2,258.00 | 2,310.00 | 2,250.00 | 2,310.00 | 2,310.00 | 1.14% | 6,200 |
| May 12, 2026 | 2,270.00 | 2,299.00 | 2,251.00 | 2,284.00 | 2,284.00 | 1.47% | 2,600 |
| May 11, 2026 | 2,265.00 | 2,295.00 | 2,200.00 | 2,251.00 | 2,251.00 | -0.62% | 2,700 |