Want to see JP:9640 full AI Analyst Report?
Saison Technology Co.Ltd. (9640) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,820.00 | 1,820.00 | 1,786.00 | 1,795.00 | 1,795.00 | -0.77% | 35,300 | 0.97 |
| Oct 29, 2026 | 1,820.00 | 1,820.00 | 1,785.00 | 1,809.00 | 1,809.00 | -1.26% | 54,100 | 1.52 |
| Oct 28, 2026 | 1,880.00 | 1,897.00 | 1,765.00 | 1,832.00 | 1,832.00 | -3.48% | 125,900 | 3.73 |
| Oct 27, 2026 | 1,877.00 | 2,055.00 | 1,850.00 | 1,898.00 | 1,898.00 | +0.64% | 435,900 | 16.18 |
| Oct 26, 2026 | 1,933.00 | 1,969.00 | 1,857.00 | 1,886.00 | 1,886.00 | -2.38% | 155,700 | 6.33 |
| Oct 23, 2026 | 1,984.00 | 2,069.00 | 1,900.00 | 1,932.00 | 1,932.00 | -13.52% | 302,100 | 15.23 |
| Oct 22, 2026 | 2,370.00 | 2,550.00 | 2,030.00 | 2,234.00 | 2,234.00 | +2.95% | 768,000 | 99.58 |
| Oct 21, 2026 | 1,929.00 | 2,280.00 | 1,925.00 | 2,170.00 | 2,170.00 | +11.86% | 247,200 | 64.62 |
| Oct 20, 2026 | 1,945.00 | 1,945.00 | 1,925.00 | 1,940.00 | 1,940.00 | -0.26% | 1,100 | 0.29 |
| Oct 19, 2026 | 1,926.00 | 1,945.00 | 1,926.00 | 1,945.00 | 1,945.00 | +0.26% | 1,500 | 0.39 |
| Oct 16, 2026 | 1,930.00 | 1,952.00 | 1,930.00 | 1,940.00 | 1,940.00 | +0.78% | 2,100 | 0.55 |
| Oct 15, 2026 | 1,939.00 | 1,940.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.72% | 2,200 | 0.58 |
| Oct 14, 2026 | 1,935.00 | 1,939.00 | 1,933.00 | 1,939.00 | 1,939.00 | +0.15% | 1,700 | 0.45 |
| Oct 13, 2026 | 1,931.00 | 1,936.00 | 1,925.00 | 1,936.00 | 1,936.00 | +0.31% | 2,600 | 0.69 |
| Oct 12, 2026 | 1,930.00 | 1,930.00 | 1,917.00 | 1,930.00 | 1,930.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,917.00 | 1,930.00 | 1,917.00 | 1,930.00 | 1,930.00 | +0.52% | 700 | 0.18 |
| Oct 08, 2026 | 1,921.00 | 1,950.00 | 1,915.00 | 1,920.00 | 1,920.00 | +0.10% | 4,200 | 1.08 |
| Oct 07, 2026 | 1,923.00 | 1,940.00 | 1,916.00 | 1,918.00 | 1,918.00 | -1.08% | 3,000 | 0.77 |
| Oct 06, 2026 | 1,930.00 | 1,943.00 | 1,913.00 | 1,939.00 | 1,939.00 | -0.10% | 1,700 | 0.44 |
| Oct 05, 2026 | 1,941.00 | 1,954.00 | 1,930.00 | 1,941.00 | 1,941.00 | -0.77% | 2,400 | 0.62 |
| Oct 02, 2026 | 1,959.00 | 1,959.00 | 1,949.00 | 1,956.00 | 1,956.00 | +0.36% | 1,800 | 0.46 |
| Oct 01, 2026 | 1,920.00 | 1,949.00 | 1,914.00 | 1,949.00 | 1,949.00 | +0.10% | 2,300 | 0.59 |
| Sep 30, 2026 | 1,912.00 | 1,950.00 | 1,912.00 | 1,947.00 | 1,947.00 | +0.46% | 1,200 | 0.31 |
| Sep 29, 2026 | 1,930.00 | 1,964.00 | 1,916.00 | 1,938.00 | 1,938.00 | +1.20% | 7,500 | 1.97 |
| Sep 28, 2026 | 1,954.00 | 1,964.00 | 1,954.00 | 1,960.00 | 1,915.00 | +0.67% | 1,300 | 0.34 |
| Sep 25, 2026 | 1,957.00 | 1,967.00 | 1,947.00 | 1,947.00 | 1,902.30 | -0.82% | 3,200 | 0.84 |
| Sep 24, 2026 | 1,981.00 | 1,982.00 | 1,946.00 | 1,963.00 | 1,917.93 | -1.31% | 8,900 | 2.41 |
| Sep 23, 2026 | 1,989.00 | 1,993.00 | 1,973.00 | 1,989.00 | 1,943.33 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,989.00 | 1,993.00 | 1,973.00 | 1,989.00 | 1,943.33 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,989.00 | 1,993.00 | 1,973.00 | 1,989.00 | 1,943.33 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,991.00 | 1,993.00 | 1,973.00 | 1,989.00 | 1,943.33 | +0.76% | 2,300 | 0.62 |
| Sep 17, 2026 | 1,973.00 | 1,993.00 | 1,973.00 | 1,974.00 | 1,928.68 | -0.90% | 3,100 | 0.83 |
| Sep 16, 2026 | 1,983.00 | 1,992.00 | 1,962.00 | 1,992.00 | 1,946.27 | +0.45% | 600 | 0.16 |
| Sep 15, 2026 | 1,971.00 | 1,984.00 | 1,938.00 | 1,983.00 | 1,937.47 | +0.81% | 5,700 | 1.56 |
| Sep 14, 2026 | 1,968.00 | 1,968.00 | 1,932.00 | 1,967.00 | 1,921.84 | +0.10% | 5,500 | 1.48 |
| Sep 11, 2026 | 1,975.00 | 1,975.00 | 1,911.00 | 1,965.00 | 1,919.89 | -0.51% | 2,500 | 0.68 |
| Sep 10, 2026 | 1,979.00 | 1,979.00 | 1,890.00 | 1,975.00 | 1,929.66 | -0.30% | 10,600 | 2.99 |
| Sep 09, 2026 | 1,971.00 | 1,981.00 | 1,971.00 | 1,981.00 | 1,935.52 | +0.30% | 2,800 | 0.79 |
| Sep 08, 2026 | 1,976.00 | 1,979.00 | 1,974.00 | 1,975.00 | 1,929.66 | +0.05% | 1,500 | 0.43 |
| Sep 07, 2026 | 1,986.00 | 1,987.00 | 1,971.00 | 1,974.00 | 1,928.68 | -0.60% | 7,300 | 2.12 |
| Sep 04, 2026 | 1,976.00 | 1,994.00 | 1,970.00 | 1,986.00 | 1,940.40 | +0.20% | 8,800 | 2.65 |
| Sep 03, 2026 | 1,992.00 | 1,999.00 | 1,975.00 | 1,982.00 | 1,936.49 | -0.55% | 12,200 | 3.83 |
| Sep 02, 2026 | 2,009.00 | 2,010.00 | 1,993.00 | 1,993.00 | 1,947.24 | -0.80% | 7,600 | 2.46 |
| Sep 01, 2026 | 2,009.00 | 2,009.00 | 2,005.00 | 2,009.00 | 1,962.88 | -0.05% | 2,900 | 0.95 |
| Aug 31, 2026 | 2,015.00 | 2,020.00 | 2,003.00 | 2,010.00 | 1,963.85 | -0.74% | 3,200 | 1.04 |
| Aug 28, 2026 | 2,015.00 | 2,047.00 | 2,014.00 | 2,025.00 | 1,978.51 | +0.75% | 6,100 | 2.03 |
| Aug 27, 2026 | 2,007.00 | 2,013.00 | 2,004.00 | 2,010.00 | 1,963.85 | -0.20% | 2,200 | 0.73 |
| Aug 26, 2026 | 2,000.00 | 2,017.00 | 2,000.00 | 2,014.00 | 1,967.76 | +0.10% | 1,500 | 0.50 |
| Aug 25, 2026 | 2,007.00 | 2,019.00 | 2,007.00 | 2,012.00 | 1,965.81 | +0.70% | 2,000 | 0.66 |
| Aug 24, 2026 | 2,002.00 | 2,005.00 | 1,997.00 | 1,998.00 | 1,952.13 | -0.20% | 3,000 | 0.94 |