Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Credit Saison Co (8253) Historical Prices

JP:8253 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,133.004,168.004,119.004,139.004,139.00+0.36%894,7001.25
Oct 29, 20264,119.004,137.004,080.004,124.004,124.00+0.37%1,680,5002.39
Oct 28, 20264,173.004,173.004,098.004,109.004,109.00-0.82%656,4000.93
Oct 27, 20264,180.004,184.004,118.004,143.004,143.00-0.31%636,3000.89
Oct 26, 20264,095.004,188.004,085.004,156.004,156.00+0.51%744,5001.03
Oct 23, 20264,168.004,180.004,084.004,135.004,135.00-1.08%670,7000.93
Oct 22, 20264,200.004,224.004,178.004,180.004,180.00-0.26%733,2001.01
Oct 21, 20264,200.004,239.004,150.004,191.004,191.00+1.01%791,0001.09
Oct 20, 20264,168.004,171.004,096.004,149.004,149.00-0.74%1,103,0001.54
Oct 19, 20264,138.004,214.004,138.004,180.004,180.00-0.14%892,0001.25
Oct 16, 20264,129.004,202.004,129.004,186.004,186.00+1.65%797,0001.12
Oct 15, 20264,139.004,156.004,078.004,118.004,118.00-0.89%1,263,3001.83
Oct 14, 20264,208.004,247.004,142.004,155.004,155.00-2.24%1,633,7002.42
Oct 13, 20264,236.004,296.004,214.004,250.004,250.00+0.31%1,219,7001.84
Oct 12, 20264,237.004,307.004,178.004,237.004,237.00+0.00%00.00
Oct 09, 20264,268.004,307.004,178.004,237.004,237.00-0.61%1,336,8002.02
Oct 08, 20264,300.004,331.004,178.004,263.004,263.00-1.11%1,074,2001.64
Oct 07, 20264,395.004,420.004,311.004,311.004,311.00-1.55%673,8001.03
Oct 06, 20264,376.004,395.004,350.004,379.004,379.00+0.30%731,8001.12
Oct 05, 20264,354.004,375.004,320.004,366.004,366.00+1.11%962,7001.49
Oct 02, 20264,430.004,459.004,318.004,318.004,318.00-3.77%1,175,3001.83
Oct 01, 20264,498.004,518.004,431.004,487.004,487.00-0.62%905,1001.42
Sep 30, 20264,468.004,519.004,452.004,515.004,515.00+0.76%778,7001.22
Sep 29, 20264,551.004,571.004,467.004,481.004,481.00-2.52%572,5000.89
Sep 28, 20264,621.004,630.004,574.004,597.004,597.00-1.14%773,5001.20
Sep 25, 20264,638.004,678.004,630.004,650.004,650.00+1.31%623,4000.96
Sep 24, 20264,633.004,664.004,566.004,590.004,590.00-1.14%872,6001.29
Sep 23, 20264,687.004,704.004,628.004,643.004,643.00+0.00%00.00
Sep 22, 20264,687.004,704.004,628.004,643.004,643.00+0.00%00.00
Sep 21, 20264,687.004,704.004,628.004,643.004,643.00+0.00%00.00
Sep 18, 20264,687.004,704.004,628.004,643.004,643.00-1.02%695,7000.97
Sep 17, 20264,669.004,716.004,644.004,691.004,691.00+1.03%654,3000.92
Sep 16, 20264,639.004,670.004,610.004,643.004,643.00+0.93%383,7000.53
Sep 15, 20264,700.004,711.004,580.004,600.004,600.00-1.58%510,7000.70
Sep 14, 20264,638.004,694.004,604.004,674.004,674.00+1.72%618,5000.84
Sep 11, 20264,479.004,600.004,479.004,595.004,595.00+0.31%825,3001.13
Sep 10, 20264,520.004,582.004,502.004,581.004,581.00+0.57%874,3001.20
Sep 09, 20264,504.004,575.004,502.004,555.004,555.00-0.42%649,9000.89
Sep 08, 20264,604.004,664.004,572.004,574.004,574.00-0.87%680,7000.94
Sep 07, 20264,651.004,680.004,606.004,614.004,614.00-1.28%579,4000.80
Sep 04, 20264,734.004,734.004,625.004,674.004,674.00+0.21%847,2001.17
Sep 03, 20264,638.004,695.004,602.004,664.004,664.00+1.08%1,011,2001.39
Sep 02, 20264,633.004,704.004,608.004,614.004,614.00-2.64%882,6001.21
Sep 01, 20264,678.004,766.004,660.004,739.004,739.00+1.46%780,1001.07
Aug 31, 20264,700.004,717.004,636.004,671.004,671.00-1.50%763,3001.05
Aug 28, 20264,693.004,742.004,681.004,742.004,742.00+0.53%588,1000.80
Aug 27, 20264,833.004,840.004,694.004,717.004,717.00-1.87%660,0000.90
Aug 26, 20264,755.004,843.004,721.004,807.004,807.00+1.52%516,1000.69
Aug 25, 20264,764.004,790.004,723.004,735.004,735.00+1.02%494,6000.66
Aug 24, 20264,688.004,698.004,648.004,687.004,687.00+0.64%235,6000.31