Canada markets open in 4 hours 56 minutes

Credit Saison Co., Ltd. (8253.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,254.00-56.00 (-1.69%)
At close: 03:15PM JST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20243,282.003,310.003,240.003,254.003,254.001,115,700
May 20, 20243,269.003,395.003,269.003,310.003,310.001,608,700
May 17, 20243,136.003,257.003,131.003,247.003,247.001,487,200
May 16, 20243,156.003,259.002,995.503,206.003,206.003,783,200
May 15, 20242,945.002,964.002,855.002,869.002,869.00838,200
May 14, 20242,891.002,942.502,885.502,917.502,917.50601,700
May 13, 20242,899.502,934.002,874.002,933.002,933.00542,000
May 10, 20242,951.502,987.502,932.502,949.502,949.50633,300
May 09, 20242,865.002,935.002,860.502,924.502,924.50697,000
May 08, 20242,950.002,956.002,848.502,860.502,860.50895,500
May 07, 20243,000.003,042.002,987.502,988.002,988.00831,200
May 02, 20242,953.503,007.002,953.002,981.002,981.00708,700
May 01, 20242,932.002,972.502,904.002,953.502,953.501,337,800
Apr 30, 20242,892.502,930.002,856.002,926.502,926.50662,700
Apr 26, 20242,812.002,882.002,795.002,882.002,882.00886,900
Apr 25, 20242,928.002,928.002,815.502,818.002,818.00997,700
Apr 24, 20242,914.002,933.502,890.502,928.502,928.50989,600
Apr 23, 20242,946.002,987.502,918.502,921.502,921.50763,500
Apr 22, 20242,932.502,951.002,889.502,947.002,947.00677,800
Apr 19, 20242,881.002,910.502,825.002,882.502,882.50832,500
Apr 18, 20242,837.002,925.502,832.002,914.002,914.00735,400
Apr 17, 20242,894.502,900.002,830.502,836.502,836.50585,600
Apr 16, 20242,965.502,977.502,868.002,894.502,894.50893,000
Apr 15, 20242,974.002,999.502,957.002,995.502,995.50590,300
Apr 12, 20243,030.003,037.002,983.503,034.003,034.00963,900
Apr 11, 20242,949.003,007.002,925.503,004.003,004.00712,400
Apr 10, 20243,048.003,054.002,971.502,989.502,989.50788,600
Apr 09, 20243,047.003,073.003,016.003,064.003,064.00444,600
Apr 08, 20242,958.503,029.002,941.503,029.003,029.00769,200
Apr 05, 20242,935.002,967.502,888.502,952.502,952.501,559,900
Apr 04, 20243,061.003,125.003,051.003,055.003,055.00777,000
Apr 03, 20243,038.003,049.002,998.003,013.003,013.001,058,100
Apr 02, 20243,015.003,080.002,994.503,056.003,056.001,092,300
Apr 01, 20243,201.003,209.003,032.003,044.003,044.001,213,200
Mar 29, 20243,154.003,197.003,138.003,190.003,190.00352,200
Mar 28, 20243,151.003,182.003,096.003,107.003,107.00801,200
Mar 28, 202420 Dividend
Mar 27, 20243,270.003,303.003,253.003,269.003,249.001,008,600
Mar 26, 20243,265.003,265.003,202.003,250.003,230.12703,000
Mar 25, 20243,256.003,300.003,234.003,266.003,246.02668,900
Mar 22, 20243,240.003,274.003,230.003,272.003,251.98789,300
Mar 21, 20243,285.003,290.003,209.003,256.003,236.081,029,000
Mar 19, 20243,103.003,242.003,092.003,241.003,221.171,395,100
Mar 18, 20243,032.003,085.002,998.503,077.003,058.17745,000
Mar 15, 20242,950.003,009.002,950.002,991.502,973.20638,300
Mar 14, 20242,994.003,007.002,946.003,007.002,988.60633,900
Mar 13, 20243,084.003,114.002,916.002,994.002,975.681,081,800
Mar 12, 20243,003.003,075.002,965.503,062.003,043.27881,600
Mar 11, 20243,060.003,072.003,003.003,037.003,018.421,017,500
Mar 08, 20243,076.003,105.003,024.003,060.003,041.281,260,200
Mar 07, 20243,069.003,141.003,031.003,068.003,049.231,144,900
Mar 06, 20242,998.003,055.002,991.003,043.003,024.381,092,600
Mar 05, 20242,973.502,995.002,947.002,976.502,958.29729,200
Mar 04, 20242,990.502,995.002,922.002,960.002,941.89913,800
Mar 01, 20242,912.002,988.002,907.502,978.002,959.78662,000
Feb 29, 20242,877.002,936.002,874.002,912.002,894.18635,300
Feb 28, 20242,862.002,891.502,824.002,870.002,852.44647,000
Feb 27, 20242,857.002,894.502,841.002,841.002,823.62666,200
Feb 26, 20242,870.502,907.502,855.002,875.002,857.41714,800
Feb 22, 20242,876.002,878.502,825.502,856.002,838.53790,900
Feb 21, 20242,840.002,884.502,822.002,862.002,844.49663,200
Feb 20, 20242,812.002,843.002,800.502,820.002,802.75581,900
Feb 19, 20242,721.002,792.002,720.502,791.002,773.92569,600
Feb 16, 20242,690.502,753.502,681.002,711.502,694.911,039,100
Feb 15, 20242,748.002,753.002,687.002,687.502,671.06804,500
Feb 14, 20242,731.502,768.502,690.502,725.002,708.331,410,000
Feb 13, 20242,767.002,794.002,703.002,781.502,764.48844,000
Feb 09, 20242,771.002,777.002,717.502,732.502,715.78783,100
Feb 08, 20242,705.002,767.002,699.002,750.002,733.18910,000
Feb 07, 20242,693.502,732.002,692.002,721.002,704.35656,700
Feb 06, 20242,745.002,750.002,700.002,703.502,686.96718,200
Feb 05, 20242,731.002,760.502,702.002,755.502,738.64658,700
Feb 02, 20242,760.502,760.502,702.002,724.502,707.83619,400
Feb 01, 20242,747.002,763.502,717.502,739.502,722.74723,600
Jan 31, 20242,735.002,760.002,703.502,760.002,743.111,196,000
Jan 30, 20242,800.002,807.002,750.002,750.502,733.67468,700
Jan 29, 20242,761.002,819.002,761.002,787.502,770.45589,400
Jan 26, 20242,775.002,782.502,743.002,760.002,743.11625,000
Jan 25, 20242,820.002,828.002,779.002,779.002,762.00673,400
Jan 24, 20242,830.002,834.002,783.502,800.002,782.87742,800
Jan 23, 20242,854.502,895.002,823.002,847.002,829.58762,100
Jan 22, 20242,799.502,848.502,793.002,839.502,822.13490,600
Jan 19, 20242,729.002,754.002,707.502,751.502,734.67573,100
Jan 18, 20242,719.002,751.502,712.502,729.502,712.80556,900
Jan 17, 20242,776.002,799.502,720.002,721.502,704.851,100,600
Jan 16, 20242,767.002,775.002,727.002,748.002,731.19609,300
Jan 15, 20242,688.502,748.002,681.002,743.002,726.22160,800
Jan 12, 20242,788.002,789.502,703.002,725.002,708.331,256,900
Jan 11, 20242,749.502,769.502,731.502,738.002,721.25918,800
Jan 10, 20242,636.502,712.502,635.002,698.002,681.49741,600
Jan 09, 20242,653.002,667.002,624.002,637.502,621.36586,200
Jan 05, 20242,610.502,654.002,597.002,628.002,611.92630,500
Jan 04, 20242,585.002,595.002,550.502,589.002,573.16621,900
Dec 29, 20232,562.502,601.002,562.502,599.502,583.60703,100
Dec 28, 20232,551.002,586.002,546.002,570.002,554.28546,300
Dec 27, 20232,510.002,574.002,502.502,557.502,541.85682,400
Dec 26, 20232,501.002,501.002,464.002,484.502,469.30414,900
Dec 25, 20232,503.002,503.502,457.002,461.502,446.44357,400
Dec 22, 20232,478.002,496.002,467.502,474.002,458.86507,200
Dec 21, 20232,488.502,503.002,456.502,456.502,441.47687,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...