Singapore markets open in 1 hour 17 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,451.00+19.00 (+0.55%)
At close: 03:15PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20243,416.003,469.003,416.003,451.003,451.00476,800
03 Jul 20243,342.003,433.003,340.003,432.003,432.00869,700
02 Jul 20243,285.003,346.003,285.003,343.003,343.00736,500
01 Jul 20243,335.003,374.003,304.003,320.003,320.00626,500
28 Jun 20243,292.003,328.003,280.003,328.003,328.00767,900
27 Jun 20243,227.003,257.003,192.003,257.003,257.00719,700
26 Jun 20243,227.003,264.003,210.003,249.003,249.00828,400
25 Jun 20243,220.003,261.003,205.003,251.003,251.00604,900
24 Jun 20243,237.003,256.003,189.003,214.003,214.00638,800
21 Jun 20243,260.003,288.003,187.003,217.003,217.001,603,500
20 Jun 20243,300.003,324.003,263.003,281.003,281.00494,300
19 Jun 20243,351.003,367.003,306.003,324.003,324.00694,900
18 Jun 20243,351.003,364.003,319.003,362.003,362.00721,600
17 Jun 20243,323.003,372.003,302.003,316.003,316.00702,400
14 Jun 20243,317.003,391.003,305.003,370.003,370.001,395,200
13 Jun 20243,399.003,407.003,338.003,351.003,351.00550,200
12 Jun 20243,403.003,410.003,357.003,375.003,375.00645,700
11 Jun 20243,449.003,471.003,416.003,439.003,439.00609,900
10 Jun 20243,364.003,438.003,364.003,430.003,430.00649,000
07 Jun 20243,372.003,396.003,298.003,339.003,339.00712,900
06 Jun 20243,329.003,426.003,320.003,367.003,367.001,304,400
05 Jun 20243,241.003,270.003,180.003,227.003,227.001,554,900
04 Jun 20243,393.003,398.003,309.003,371.003,371.001,188,400
03 Jun 20243,430.003,441.003,368.003,441.003,441.00728,400
31 May 20243,381.003,410.003,347.003,405.003,405.00831,000
30 May 20243,311.003,357.003,262.003,350.003,350.00704,600
29 May 20243,399.003,410.003,314.003,331.003,331.00661,500
28 May 20243,379.003,385.003,347.003,361.003,361.00527,900
27 May 20243,302.003,339.003,275.003,338.003,338.00600,100
24 May 20243,195.003,267.003,191.003,253.003,253.00605,100
23 May 20243,232.003,253.003,151.003,253.003,253.00792,400
22 May 20243,265.003,298.003,237.003,252.003,252.00734,900
21 May 20243,282.003,310.003,240.003,254.003,254.001,115,700
20 May 20243,269.003,395.003,269.003,310.003,310.001,608,700
17 May 20243,136.003,257.003,131.003,247.003,247.001,487,200
16 May 20243,156.003,259.002,995.503,206.003,206.003,783,200
15 May 20242,945.002,964.002,855.002,869.002,869.00838,200
14 May 20242,891.002,942.502,885.502,917.502,917.50601,700
13 May 20242,899.502,934.002,874.002,933.002,933.00542,000
10 May 20242,951.502,987.502,932.502,949.502,949.50633,300
09 May 20242,865.002,935.002,860.502,924.502,924.50697,000
08 May 20242,950.002,956.002,848.502,860.502,860.50895,500
07 May 20243,000.003,042.002,987.502,988.002,988.00831,200
02 May 20242,953.503,007.002,953.002,981.002,981.00708,700
01 May 20242,932.002,972.502,904.002,953.502,953.501,337,800
30 Apr 20242,892.502,930.002,856.002,926.502,926.50662,700
26 Apr 20242,812.002,882.002,795.002,882.002,882.00886,900
25 Apr 20242,928.002,928.002,815.502,818.002,818.00997,700
24 Apr 20242,914.002,933.502,890.502,928.502,928.50989,600
23 Apr 20242,946.002,987.502,918.502,921.502,921.50763,500
22 Apr 20242,932.502,951.002,889.502,947.002,947.00677,800
19 Apr 20242,881.002,910.502,825.002,882.502,882.50832,500
18 Apr 20242,837.002,925.502,832.002,914.002,914.00735,400
17 Apr 20242,894.502,900.002,830.502,836.502,836.50585,600
16 Apr 20242,965.502,977.502,868.002,894.502,894.50893,000
15 Apr 20242,974.002,999.502,957.002,995.502,995.50590,300
12 Apr 20243,030.003,037.002,983.503,034.003,034.00963,900
11 Apr 20242,949.003,007.002,925.503,004.003,004.00712,400
10 Apr 20243,048.003,054.002,971.502,989.502,989.50788,600
09 Apr 20243,047.003,073.003,016.003,064.003,064.00444,600
08 Apr 20242,958.503,029.002,941.503,029.003,029.00769,200
05 Apr 20242,935.002,967.502,888.502,952.502,952.501,559,900
04 Apr 20243,061.003,125.003,051.003,055.003,055.00777,000
03 Apr 20243,038.003,049.002,998.003,013.003,013.001,058,100
02 Apr 20243,015.003,080.002,994.503,056.003,056.001,092,300
01 Apr 20243,201.003,209.003,032.003,044.003,044.001,213,200
29 Mar 20243,154.003,197.003,138.003,190.003,190.00352,200
28 Mar 20243,151.003,182.003,096.003,107.003,107.00801,200
28 Mar 202420 Dividend
27 Mar 20243,270.003,303.003,253.003,269.003,249.001,008,600
26 Mar 20243,265.003,265.003,202.003,250.003,230.12703,000
25 Mar 20243,256.003,300.003,234.003,266.003,246.02668,900
22 Mar 20243,240.003,274.003,230.003,272.003,251.98789,300
21 Mar 20243,285.003,290.003,209.003,256.003,236.081,029,000
19 Mar 20243,103.003,242.003,092.003,241.003,221.171,395,100
18 Mar 20243,032.003,085.002,998.503,077.003,058.17745,000
15 Mar 20242,950.003,009.002,950.002,991.502,973.20638,300
14 Mar 20242,994.003,007.002,946.003,007.002,988.60633,900
13 Mar 20243,084.003,114.002,916.002,994.002,975.681,081,800
12 Mar 20243,003.003,075.002,965.503,062.003,043.27881,600
11 Mar 20243,060.003,072.003,003.003,037.003,018.421,017,500
08 Mar 20243,076.003,105.003,024.003,060.003,041.281,260,200
07 Mar 20243,069.003,141.003,031.003,068.003,049.231,144,900
06 Mar 20242,998.003,055.002,991.003,043.003,024.381,092,600
05 Mar 20242,973.502,995.002,947.002,976.502,958.29729,200
04 Mar 20242,990.502,995.002,922.002,960.002,941.89913,800
01 Mar 20242,912.002,988.002,907.502,978.002,959.78662,000
29 Feb 20242,877.002,936.002,874.002,912.002,894.18635,300
28 Feb 20242,862.002,891.502,824.002,870.002,852.44647,000
27 Feb 20242,857.002,894.502,841.002,841.002,823.62666,200
26 Feb 20242,870.502,907.502,855.002,875.002,857.41714,800
22 Feb 20242,876.002,878.502,825.502,856.002,838.53790,900
21 Feb 20242,840.002,884.502,822.002,862.002,844.49663,200
20 Feb 20242,812.002,843.002,800.502,820.002,802.75581,900
19 Feb 20242,721.002,792.002,720.502,791.002,773.92569,600
16 Feb 20242,690.502,753.502,681.002,711.502,694.911,039,100
15 Feb 20242,748.002,753.002,687.002,687.502,671.06804,500
14 Feb 20242,731.502,768.502,690.502,725.002,708.331,410,000
13 Feb 20242,767.002,794.002,703.002,781.502,764.48844,000
09 Feb 20242,771.002,777.002,717.502,732.502,715.78783,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...