Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

Compare
3,177.00
+11.00
+(0.35%)
At close: April 18 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20253,165.003,193.003,150.003,177.003,177.00246,600
Apr 17, 20253,100.003,176.003,100.003,166.003,166.00355,600
Apr 16, 20253,114.003,119.003,081.003,092.003,092.00387,300
Apr 15, 20253,175.003,178.003,095.003,095.003,095.00455,700
Apr 14, 20253,090.003,160.003,073.003,136.003,136.00487,600
Apr 11, 20252,978.003,108.002,969.503,095.003,095.00813,200
Apr 10, 20253,173.003,181.003,106.003,166.003,166.00812,600
Apr 9, 20252,937.502,960.002,850.002,887.502,887.501,180,800
Apr 8, 20252,990.503,131.002,984.003,092.003,092.00746,300
Apr 7, 20252,849.502,945.002,781.002,853.502,853.501,206,200
Apr 4, 20253,217.003,257.003,070.003,128.003,128.001,224,000
Apr 3, 20253,320.003,388.003,317.003,357.003,357.001,107,300
Apr 2, 20253,516.003,533.003,442.003,486.003,486.00727,200
Apr 1, 20253,579.003,590.003,511.003,511.003,511.00644,300
Mar 31, 20253,550.003,559.003,481.003,526.003,526.00757,000
Mar 28, 20253,685.003,720.003,652.003,673.003,673.00579,700
Mar 27, 20253,762.003,797.003,734.003,796.003,796.00701,500
Mar 26, 20253,790.003,793.003,735.003,766.003,766.00554,000
Mar 25, 20253,823.003,823.003,761.003,768.003,768.00411,100
Mar 24, 20253,767.003,804.003,748.003,782.003,782.00428,400
Mar 21, 20253,747.003,789.003,726.003,741.003,741.00762,500
Mar 19, 20253,765.003,783.003,722.003,733.003,733.00779,300
Mar 18, 20253,720.003,789.003,706.003,782.003,782.00695,700
Mar 17, 20253,659.003,715.003,636.003,703.003,703.00501,700
Mar 14, 20253,570.003,642.003,570.003,626.003,626.001,025,000
Mar 13, 20253,512.003,586.003,505.003,570.003,570.00860,800
Mar 12, 20253,444.003,482.003,420.003,464.003,464.00798,500
Mar 11, 20253,345.003,461.003,332.003,444.003,444.001,034,700
Mar 10, 20253,557.003,565.003,460.003,465.003,465.00985,200
Mar 7, 20253,525.003,533.003,483.003,533.003,533.00768,400
Mar 6, 20253,542.003,585.003,542.003,585.003,585.00595,700
Mar 5, 20253,485.003,558.003,466.003,542.003,542.00914,500
Mar 4, 20253,570.003,600.003,463.003,504.003,504.00790,000
Mar 3, 20253,564.003,613.003,548.003,595.003,595.00604,600
Feb 28, 20253,526.003,538.003,468.003,521.003,521.001,368,000
Feb 27, 20253,495.003,550.003,461.003,546.003,546.00750,400
Feb 26, 20253,578.003,591.003,469.003,513.003,513.00600,300
Feb 25, 20253,550.003,589.003,528.003,559.003,559.00627,700
Feb 21, 20253,536.003,611.003,533.003,577.003,577.00600,600
Feb 20, 20253,618.003,632.003,571.003,585.003,585.00667,300
Feb 19, 20253,665.003,719.003,626.003,674.003,674.00547,600
Feb 18, 20253,779.003,786.003,693.003,703.003,703.00605,900
Feb 17, 20253,747.004,025.003,719.003,779.003,779.002,019,600
Feb 14, 20253,570.003,579.003,493.003,537.003,537.001,275,300
Feb 13, 20253,568.003,594.003,556.003,588.003,588.00728,800
Feb 12, 20253,605.003,610.003,545.003,568.003,568.00814,000
Feb 10, 20253,617.003,636.003,577.003,577.003,577.00360,900
Feb 7, 20253,615.003,662.003,609.003,617.003,617.00338,600
Feb 6, 20253,605.003,633.003,597.003,615.003,615.00352,500
Feb 5, 20253,628.003,659.003,604.003,611.003,611.00475,000
Feb 4, 20253,700.003,703.003,581.003,621.003,621.00569,700
Feb 3, 20253,573.003,645.003,565.003,635.003,635.00751,300
Jan 31, 20253,712.003,720.003,640.003,673.003,673.00318,100
Jan 30, 20253,663.003,713.003,631.003,709.003,709.00504,700
Jan 29, 20253,651.003,671.003,629.003,644.003,644.00456,800
Jan 28, 20253,606.003,669.003,582.003,650.003,650.00626,800
Jan 27, 20253,679.003,696.003,622.003,654.003,654.00712,500
Jan 24, 20253,661.003,664.003,604.003,616.003,616.00522,600
Jan 23, 20253,647.003,687.003,615.003,626.003,626.00552,900
Jan 22, 20253,650.003,682.003,632.003,673.003,673.00553,300
Jan 21, 20253,676.003,682.003,631.003,667.003,667.00338,100
Jan 20, 20253,657.003,693.003,647.003,672.003,672.00361,400
Jan 17, 20253,602.003,667.003,558.003,657.003,657.00592,500
Jan 16, 20253,584.003,617.003,576.003,596.003,596.00534,100
Jan 15, 20253,568.003,573.003,532.003,566.003,566.00479,800
Jan 14, 20253,540.003,577.003,480.003,549.003,549.00714,400
Jan 10, 20253,587.003,618.003,552.003,571.003,571.00855,200
Jan 9, 20253,562.003,604.003,557.003,569.003,569.00401,200
Jan 8, 20253,650.003,656.003,565.003,567.003,567.00580,900
Jan 7, 20253,639.003,710.003,631.003,651.003,651.00607,900
Jan 6, 20253,670.003,700.003,609.003,648.003,648.00515,900
Dec 30, 20243,735.003,751.003,676.003,698.003,698.00541,200
Dec 27, 20243,687.003,746.003,671.003,735.003,735.00471,900
Dec 26, 20243,640.003,689.003,621.003,687.003,687.00259,800
Dec 25, 20243,638.003,648.003,615.003,643.003,643.00300,400
Dec 24, 20243,675.003,679.003,600.003,627.003,627.00334,700
Dec 23, 20243,630.003,695.003,627.003,668.003,668.00322,200
Dec 20, 20243,598.003,612.003,565.003,600.003,600.001,136,400
Dec 19, 20243,505.003,593.003,495.003,552.003,552.00396,900
Dec 18, 20243,540.003,573.003,532.003,538.003,538.00341,700
Dec 17, 20243,610.003,630.003,552.003,552.003,552.00472,000
Dec 16, 20243,672.003,715.003,599.003,623.003,623.00362,300
Dec 13, 20243,609.003,667.003,584.003,631.003,631.00701,500
Dec 12, 20243,668.003,723.003,649.003,649.003,649.00721,600
Dec 11, 20243,592.003,612.003,560.003,610.003,610.00481,500
Dec 10, 20243,620.003,634.003,569.003,579.003,579.00454,600
Dec 9, 20243,630.003,631.003,562.003,604.003,604.00413,200
Dec 6, 20243,657.003,678.003,596.003,612.003,612.00384,500
Dec 5, 20243,703.003,710.003,654.003,657.003,657.00464,600
Dec 4, 20243,707.003,712.003,636.003,641.003,641.00436,300
Dec 3, 20243,585.003,748.003,585.003,725.003,725.00573,200
Dec 2, 20243,560.003,642.003,555.003,608.003,608.00383,300
Nov 29, 20243,574.003,613.003,566.003,579.003,579.00469,300
Nov 28, 20243,565.003,623.003,562.003,614.003,614.00327,300
Nov 27, 20243,622.003,660.003,547.003,600.003,600.00555,500
Nov 26, 20243,602.003,698.003,597.003,677.003,677.00663,700
Nov 25, 20243,738.003,787.003,597.003,597.003,597.001,125,700
Nov 22, 20243,484.003,697.003,484.003,680.003,680.00915,700
Nov 21, 20243,440.003,474.003,412.003,464.003,464.00489,100
Nov 20, 20243,393.003,460.003,391.003,440.003,440.00480,400
Nov 19, 20243,373.003,419.003,351.003,419.003,419.00417,000
Nov 18, 20243,359.003,380.003,303.003,370.003,370.00659,600
Nov 15, 20243,406.003,468.003,378.003,395.003,395.00912,300
Nov 14, 20243,560.003,579.003,515.003,515.003,515.00699,100
Nov 13, 20243,581.003,611.003,519.003,532.003,532.00553,200
Nov 12, 20243,595.003,671.003,540.003,565.003,565.00758,500
Nov 11, 20243,561.003,570.003,508.003,525.003,525.00368,000
Nov 8, 20243,615.003,620.003,546.003,595.003,595.00576,600
Nov 7, 20243,600.003,649.003,505.003,581.003,581.00856,900
Nov 6, 20243,401.003,533.003,393.003,530.003,530.00637,200
Nov 5, 20243,368.003,406.003,334.003,348.003,348.00599,300
Nov 1, 20243,413.003,448.003,342.003,359.003,359.00721,800
Oct 31, 20243,495.003,512.003,447.003,483.003,483.00548,100
Oct 30, 20243,454.003,473.003,419.003,459.003,459.00763,900
Oct 29, 20243,419.003,485.003,419.003,483.003,483.00480,200
Oct 28, 20243,336.003,433.003,336.003,419.003,419.00423,400
Oct 25, 20243,355.003,388.003,346.003,379.003,379.00358,300
Oct 24, 20243,356.003,430.003,342.003,391.003,391.00526,900
Oct 23, 20243,401.003,410.003,345.003,373.003,373.00844,900
Oct 22, 20243,492.003,514.003,406.003,426.003,426.00741,900
Oct 21, 20243,566.003,570.003,521.003,529.003,529.00489,500
Oct 18, 20243,605.003,640.003,558.003,573.003,573.00428,300
Oct 17, 20243,658.003,682.003,605.003,605.003,605.00433,200
Oct 16, 20243,597.003,670.003,579.003,631.003,631.00331,200
Oct 15, 20243,631.003,649.003,615.003,625.003,625.00481,000
Oct 11, 20243,651.003,651.003,587.003,600.003,600.00537,200
Oct 10, 20243,662.003,662.003,586.003,606.003,606.00356,000
Oct 9, 20243,656.003,675.003,600.003,605.003,605.00516,300
Oct 8, 20243,665.003,666.003,596.003,612.003,612.00565,900
Oct 7, 20243,728.003,740.003,687.003,699.003,699.00800,600
Oct 4, 20243,600.003,641.003,592.003,599.003,599.00787,300
Oct 3, 20243,730.003,730.003,622.003,622.003,622.00670,100
Oct 2, 20243,599.003,654.003,573.003,590.003,590.00719,400
Oct 1, 20243,582.003,648.003,563.003,630.003,630.00590,600
Sep 30, 20243,488.003,607.003,474.003,581.003,581.001,008,400
Sep 27, 20243,703.003,710.003,630.003,698.003,698.00844,600
Sep 26, 20243,625.003,667.003,605.003,657.003,657.00894,700
Sep 25, 20243,620.003,639.003,564.003,564.003,564.00483,100
Sep 24, 20243,670.003,690.003,616.003,624.003,624.00793,400
Sep 20, 20243,675.003,675.003,617.003,624.003,624.00722,700
Sep 19, 20243,580.003,647.003,563.003,607.003,607.001,014,700
Sep 18, 20243,460.003,550.003,453.003,517.003,517.00728,100
Sep 17, 20243,468.003,482.003,325.003,393.003,393.001,162,200
Sep 13, 20243,477.003,513.003,382.003,489.003,489.001,286,200
Sep 12, 20243,448.003,448.003,370.003,407.003,407.00673,900
Sep 11, 20243,461.003,461.003,314.003,358.003,358.001,047,800
Sep 10, 20243,352.003,481.003,339.003,434.003,434.00958,000
Sep 9, 20243,200.003,340.003,180.003,334.003,334.00653,900
Sep 6, 20243,323.003,334.003,258.003,295.003,295.00763,500
Sep 5, 20243,247.003,348.003,213.003,305.003,305.00509,700
Sep 4, 20243,331.003,379.003,268.003,305.003,305.00949,400
Sep 3, 20243,445.003,471.003,423.003,471.003,471.00497,000
Sep 2, 20243,365.003,400.003,284.003,400.003,400.00679,500
Aug 30, 20243,237.003,237.003,203.003,225.003,225.00431,600
Aug 29, 20243,227.003,227.003,122.003,206.003,206.001,556,800
Aug 28, 20243,228.003,237.003,200.003,237.003,237.00382,000
Aug 27, 20243,201.003,281.003,196.003,247.003,247.00836,300
Aug 26, 20243,170.003,189.003,140.003,150.003,150.00444,100
Aug 23, 20243,170.003,237.003,170.003,220.003,220.00476,600
Aug 22, 20243,175.003,202.003,147.003,170.003,170.00591,600
Aug 21, 20243,213.003,253.003,199.003,223.003,223.00483,100
Aug 20, 20243,268.003,300.003,234.003,275.003,275.00545,800
Aug 19, 20243,258.003,295.003,198.003,212.003,212.00598,100
Aug 16, 20243,233.003,286.003,209.003,266.003,266.00702,000
Aug 15, 20243,047.003,172.003,043.003,142.003,142.00661,400
Aug 14, 20242,990.503,067.002,971.503,047.003,047.00834,400
Aug 13, 20242,953.003,025.002,900.502,990.502,990.501,064,000
Aug 9, 20242,948.502,996.002,882.502,947.002,947.001,329,300
Aug 8, 20242,928.002,997.002,888.502,912.002,912.00876,100
Aug 7, 20242,750.003,071.002,750.002,973.002,973.001,503,700
Aug 6, 20242,740.502,943.002,714.002,888.502,888.501,430,600
Aug 5, 20242,833.502,860.002,563.002,616.502,616.501,941,700
Aug 2, 20243,200.003,243.003,061.003,079.003,079.001,191,100
Aug 1, 20243,498.003,503.003,343.003,383.003,383.00794,500
Jul 31, 20243,428.003,506.003,421.003,506.003,506.00900,200
Jul 30, 20243,393.003,429.003,361.003,429.003,429.00508,800
Jul 29, 20243,407.003,444.003,392.003,408.003,408.00585,200
Jul 26, 20243,322.003,375.003,268.003,344.003,344.00739,300
Jul 25, 20243,399.003,409.003,322.003,322.003,322.00858,500
Jul 24, 20243,500.003,527.003,438.003,449.003,449.00570,500
Jul 23, 20243,497.003,566.003,481.003,520.003,520.00627,700
Jul 22, 20243,474.003,491.003,436.003,457.003,457.00515,000
Jul 19, 20243,440.003,481.003,430.003,475.003,475.00461,300
Jul 18, 20243,438.003,491.003,428.003,468.003,468.00608,400
Jul 17, 20243,469.003,479.003,424.003,428.003,428.00437,400
Jul 16, 20243,381.003,446.003,371.003,427.003,427.00413,000
Jul 12, 20243,378.003,426.003,343.003,382.003,382.001,040,300
Jul 11, 20243,408.003,425.003,379.003,386.003,386.00516,200
Jul 10, 20243,325.003,396.003,321.003,374.003,374.00735,100
Jul 9, 20243,351.003,393.003,311.003,367.003,367.00878,900
Jul 8, 20243,400.003,415.003,352.003,355.003,355.00582,100
Jul 5, 20243,484.003,512.003,423.003,429.003,429.00734,600
Jul 4, 20243,416.003,469.003,416.003,451.003,451.00476,800
Jul 3, 20243,342.003,433.003,340.003,432.003,432.00869,700
Jul 2, 20243,285.003,346.003,285.003,343.003,343.00736,500
Jul 1, 20243,335.003,374.003,304.003,320.003,320.00626,500
Jun 28, 20243,292.003,328.003,280.003,328.003,328.00767,900
Jun 27, 20243,227.003,257.003,192.003,257.003,257.00719,700
Jun 26, 20243,227.003,264.003,210.003,249.003,249.00828,400
Jun 25, 20243,220.003,261.003,205.003,251.003,251.00604,900
Jun 24, 20243,237.003,256.003,189.003,214.003,214.00638,800
Jun 21, 20243,260.003,288.003,187.003,217.003,217.001,603,500
Jun 20, 20243,300.003,324.003,263.003,281.003,281.00494,300
Jun 19, 20243,351.003,367.003,306.003,324.003,324.00694,900
Jun 18, 20243,351.003,364.003,319.003,362.003,362.00721,600
Jun 17, 20243,323.003,372.003,302.003,316.003,316.00702,400
Jun 14, 20243,317.003,391.003,305.003,370.003,370.001,395,200
Jun 13, 20243,399.003,407.003,338.003,351.003,351.00550,200
Jun 12, 20243,403.003,410.003,357.003,375.003,375.00645,700
Jun 11, 20243,449.003,471.003,416.003,439.003,439.00609,900
Jun 10, 20243,364.003,438.003,364.003,430.003,430.00649,000
Jun 7, 20243,372.003,396.003,298.003,339.003,339.00712,900
Jun 6, 20243,329.003,426.003,320.003,367.003,367.001,304,400
Jun 5, 20243,241.003,270.003,180.003,227.003,227.001,554,900
Jun 4, 20243,393.003,398.003,309.003,371.003,371.001,188,400
Jun 3, 20243,430.003,441.003,368.003,441.003,441.00728,400
May 31, 20243,381.003,410.003,347.003,405.003,405.00831,000
May 30, 20243,311.003,357.003,262.003,350.003,350.00704,600
May 29, 20243,399.003,410.003,314.003,331.003,331.00661,500
May 28, 20243,379.003,385.003,347.003,361.003,361.00527,900
May 27, 20243,302.003,339.003,275.003,338.003,338.00600,100
May 24, 20243,195.003,267.003,191.003,253.003,253.00605,100
May 23, 20243,232.003,253.003,151.003,253.003,253.00792,400
May 22, 20243,265.003,298.003,237.003,252.003,252.00734,900
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 9, 20242,865.002,935.002,860.502,924.502,924.50697,000
May 8, 20242,950.002,956.002,848.502,860.502,860.50895,500
May 7, 20243,000.003,042.002,987.502,988.002,988.00831,200
May 2, 20242,953.503,007.002,953.002,981.002,981.00708,700
May 1, 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

Related Tickers

7164.T ZENKOKU HOSHO Co.,Ltd.
3,056.00
+1.92%
 
8584.T JACCS Co., Ltd.
3,610.00
+1.98%
 
M4I.F Mastercard Incorporated
460.70
+2.96%
 
SLM SLM Corporation
26.78
+1.90%
 
DFS Discover Financial Services
159.63
+2.12%
 
UPST Upstart Holdings, Inc.
40.92
+3.81%
 
MA Mastercard Incorporated
517.33
+0.76%
 
V Visa Inc.
329.61
-0.52%