Credit Saison Co., Ltd. (8253)

8253
🏛️ Japon →
4,006.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 2,562.50 2,601.00 2,562.50 2,599.50 0.7M
2023-12-28 2,551.00 2,586.00 2,546.00 2,570.00 0.5M
2023-12-27 2,510.00 2,574.00 2,502.50 2,557.50 0.7M
2023-12-26 2,501.00 2,501.00 2,464.00 2,484.50 0.4M
2023-12-25 2,503.00 2,503.50 2,457.00 2,461.50 0.4M
2023-12-22 2,478.00 2,496.00 2,467.50 2,474.00 0.5M
2023-12-21 2,488.50 2,503.00 2,456.50 2,456.50 0.7M
2023-12-20 2,494.00 2,588.50 2,491.50 2,535.00 1.2M
2023-12-19 2,415.00 2,508.00 2,413.00 2,494.00 0.9M
2023-12-18 2,421.50 2,430.00 2,383.00 2,418.50 0.6M
2023-12-15 2,445.00 2,481.00 2,431.50 2,461.50 1.2M
2023-12-14 2,521.00 2,533.00 2,444.00 2,470.00 0.8M
2023-12-13 2,550.00 2,563.50 2,490.50 2,500.00 0.8M
2023-12-12 2,603.50 2,609.00 2,558.00 2,560.00 0.6M
2023-12-11 2,595.00 2,595.50 2,563.00 2,580.50 0.6M
2023-12-08 2,609.50 2,618.00 2,543.00 2,558.50 1.1M
2023-12-07 2,622.00 2,655.00 2,611.50 2,636.50 0.8M
2023-12-06 2,555.00 2,652.50 2,552.00 2,642.50 0.8M
2023-12-05 2,594.50 2,613.00 2,551.00 2,557.50 0.8M
2023-12-04 2,585.00 2,660.50 2,570.50 2,625.00 1.7M
2023-12-01 2,517.00 2,556.50 2,516.00 2,540.00 0.9M
2023-11-30 2,490.00 2,502.00 2,455.50 2,490.50 0.8M
2023-11-29 2,538.00 2,571.00 2,502.50 2,511.00 0.7M
2023-11-28 2,480.00 2,538.50 2,473.50 2,525.00 0.9M
2023-11-27 2,419.50 2,475.00 2,412.00 2,453.00 0.8M
2023-11-24 2,398.00 2,409.00 2,370.00 2,401.50 0.7M
2023-11-22 2,345.00 2,389.00 2,339.00 2,373.00 0.7M
2023-11-21 2,368.50 2,368.50 2,339.00 2,350.00 0.7M
2023-11-20 2,377.00 2,412.00 2,352.00 2,352.00 0.7M
2023-11-17 2,361.00 2,385.00 2,352.00 2,381.50 0.6M
2023-11-16 2,412.00 2,428.00 2,363.00 2,389.00 0.7M
2023-11-15 2,438.50 2,450.50 2,399.00 2,423.50 0.9M
2023-11-14 2,498.00 2,498.00 2,402.50 2,449.50 0.9M
2023-11-13 2,424.00 2,477.50 2,402.50 2,475.00 2.2M
2023-11-10 2,266.00 2,294.00 2,243.00 2,292.50 0.9M
2023-11-09 2,207.00 2,276.50 2,203.00 2,264.00 0.6M
2023-11-08 2,304.00 2,321.50 2,206.00 2,219.00 0.7M
2023-11-07 2,310.50 2,335.00 2,298.00 2,301.50 0.8M
2023-11-06 2,329.50 2,330.00 2,289.50 2,309.50 0.7M
2023-11-02 2,314.00 2,320.00 2,259.00 2,262.50 0.5M
2023-11-01 2,264.00 2,295.00 2,254.00 2,293.00 0.7M
2023-10-31 2,178.00 2,250.00 2,173.50 2,245.50 0.5M
2023-10-30 2,208.00 2,218.00 2,157.00 2,169.00 0.6M
2023-10-27 2,165.00 2,222.50 2,165.00 2,215.00 0.5M
2023-10-26 2,188.00 2,203.50 2,154.00 2,164.00 0.6M
2023-10-25 2,209.00 2,226.50 2,195.50 2,207.00 0.7M
2023-10-24 2,226.50 2,230.00 2,158.50 2,203.00 0.6M
2023-10-23 2,245.50 2,247.00 2,219.50 2,219.50 0.5M
2023-10-20 2,288.00 2,296.50 2,253.50 2,253.50 0.6M
2023-10-19 2,235.00 2,301.50 2,233.00 2,285.00 0.8M
2023-10-18 2,249.00 2,262.50 2,224.50 2,252.50 0.6M
2023-10-17 2,219.00 2,233.00 2,208.00 2,223.50 0.7M
2023-10-16 2,230.00 2,235.50 2,173.50 2,181.00 0.8M
2023-10-13 2,236.00 2,288.00 2,231.00 2,257.00 0.9M
2023-10-12 2,300.50 2,300.50 2,241.00 2,269.00 1.3M
2023-10-11 2,299.00 2,321.00 2,281.50 2,289.50 0.7M
2023-10-10 2,268.00 2,291.50 2,236.50 2,282.50 0.6M
2023-10-06 2,219.50 2,246.50 2,201.00 2,218.00 0.7M
2023-10-05 2,175.00 2,195.50 2,153.00 2,195.50 0.9M
2023-10-04 2,250.00 2,250.00 2,132.50 2,134.50 1.3M
2023-10-03 2,368.00 2,371.00 2,299.00 2,300.00 0.9M
2023-10-02 2,385.50 2,445.00 2,371.50 2,371.50 0.7M
2023-09-29 2,377.50 2,404.00 2,351.50 2,370.50 1.2M
2023-09-28 2,450.00 2,463.50 2,376.00 2,395.00 1.0M
2023-09-27 2,430.00 2,460.50 2,403.00 2,460.00 0.9M
2023-09-26 2,436.00 2,445.50 2,410.50 2,412.50 0.7M
2023-09-25 2,411.00 2,435.00 2,397.00 2,417.50 0.5M
2023-09-22 2,391.00 2,425.50 2,380.50 2,407.50 0.8M
2023-09-21 2,429.50 2,447.00 2,365.50 2,386.00 0.8M
2023-09-20 2,489.00 2,489.50 2,435.00 2,440.00 0.9M
2023-09-19 2,467.50 2,508.50 2,459.50 2,489.50 1.1M
2023-09-15 2,475.00 2,492.50 2,450.50 2,465.50 1.1M
2023-09-14 2,411.50 2,449.00 2,400.00 2,439.00 0.7M
2023-09-13 2,415.00 2,429.50 2,372.50 2,407.00 0.6M
2023-09-12 2,402.00 2,421.50 2,390.50 2,415.00 0.6M
2023-09-11 2,373.00 2,381.50 2,359.00 2,371.00 0.4M
2023-09-08 2,382.00 2,386.50 2,345.50 2,355.00 0.8M
2023-09-07 2,363.50 2,388.50 2,357.00 2,379.50 0.6M
2023-09-06 2,380.00 2,392.50 2,353.00 2,365.00 0.5M
2023-09-05 2,380.00 2,397.00 2,352.50 2,385.50 0.7M
2023-09-04 2,337.00 2,365.50 2,331.00 2,364.50 0.7M
2023-09-01 2,290.00 2,329.50 2,284.50 2,316.50 0.6M
2023-08-31 2,263.50 2,288.00 2,252.50 2,278.50 0.5M
2023-08-30 2,253.00 2,281.50 2,242.50 2,266.00 0.6M
2023-08-29 2,221.50 2,269.50 2,213.50 2,254.00 0.9M
2023-08-28 2,175.00 2,206.50 2,170.00 2,206.50 0.6M
2023-08-25 2,148.50 2,172.50 2,145.50 2,163.00 0.6M
2023-08-24 2,127.00 2,156.50 2,122.50 2,156.50 0.5M
2023-08-23 2,091.50 2,129.50 2,090.00 2,128.00 0.6M
2023-08-22 2,100.00 2,128.00 2,093.00 2,120.50 0.5M
2023-08-21 2,071.50 2,098.00 2,069.50 2,089.00 0.6M
2023-08-18 2,041.00 2,069.50 2,036.00 2,054.00 0.4M
2023-08-17 2,054.00 2,068.50 2,029.00 2,067.50 0.5M
2023-08-16 2,072.00 2,077.00 2,038.00 2,055.00 0.7M
2023-08-15 2,128.50 2,131.50 2,085.00 2,104.50 1.2M
2023-08-14 2,282.50 2,287.50 2,137.50 2,141.00 1.4M
2023-08-10 2,235.50 2,289.00 2,233.50 2,279.00 1.6M
2023-08-09 2,211.50 2,217.00 2,188.00 2,211.50 1.0M
2023-08-08 2,239.00 2,244.00 2,210.00 2,214.50 0.7M
2023-08-07 2,213.00 2,246.00 2,203.50 2,220.50 0.5M
2023-08-04 2,225.50 2,234.00 2,203.50 2,223.50 0.6M
2023-08-03 2,253.00 2,267.00 2,217.50 2,217.50 0.6M
2023-08-02 2,255.00 2,286.50 2,243.00 2,266.50 0.6M
2023-08-01 2,270.50 2,281.50 2,255.00 2,274.50 0.4M
2023-07-31 2,276.00 2,295.00 2,259.00 2,270.00 0.8M
2023-07-28 2,221.00 2,253.00 2,207.00 2,251.50 0.9M
2023-07-27 2,240.00 2,255.00 2,225.50 2,247.50 0.5M
2023-07-26 2,250.50 2,254.50 2,229.00 2,236.00 0.3M
2023-07-25 2,244.00 2,257.50 2,238.50 2,257.00 0.4M
2023-07-24 2,223.50 2,237.50 2,212.50 2,229.50 0.6M
2023-07-21 2,230.00 2,236.50 2,203.00 2,213.00 0.6M
2023-07-20 2,246.50 2,246.50 2,218.50 2,228.00 0.7M
2023-07-19 2,260.00 2,263.00 2,230.00 2,247.50 0.6M
2023-07-18 2,226.00 2,254.00 2,215.00 2,234.00 0.6M
2023-07-14 2,224.00 2,248.50 2,206.50 2,226.50 1.0M
2023-07-13 2,235.00 2,243.50 2,209.50 2,223.50 0.6M
2023-07-12 2,260.00 2,268.00 2,222.50 2,235.50 0.6M
2023-07-11 2,250.50 2,260.00 2,228.50 2,230.00 0.6M
2023-07-10 2,253.00 2,261.50 2,226.00 2,242.50 1.0M
2023-07-07 2,268.50 2,273.00 2,236.50 2,243.00 1.4M
2023-07-06 2,301.50 2,326.50 2,293.00 2,301.50 1.7M
2023-07-05 2,276.00 2,299.50 2,242.00 2,298.00 1.0M
2023-07-04 2,223.00 2,283.00 2,222.00 2,275.50 1.1M
2023-07-03 2,210.00 2,216.00 2,186.50 2,214.50 1.1M
2023-06-30 2,210.00 2,220.00 2,193.50 2,204.50 0.9M
2023-06-29 2,200.00 2,221.50 2,183.00 2,193.50 1.2M
2023-06-28 2,131.00 2,177.50 2,120.50 2,176.50 1.0M
2023-06-27 2,125.50 2,134.00 2,077.00 2,101.50 1.0M
2023-06-26 2,100.00 2,135.50 2,088.50 2,110.00 1.3M
2023-06-23 2,124.00 2,140.50 2,077.00 2,085.50 1.3M
2023-06-22 2,095.00 2,117.00 2,081.50 2,109.50 1.0M
2023-06-21 2,031.00 2,078.00 2,028.50 2,076.50 1.0M
2023-06-20 2,049.00 2,062.50 2,038.50 2,049.50 0.7M
2023-06-19 2,067.00 2,073.50 2,035.00 2,047.00 0.7M
2023-06-16 2,100.00 2,103.50 2,062.00 2,068.50 1.2M
2023-06-15 2,070.00 2,108.00 2,048.00 2,087.00 1.2M
2023-06-14 2,061.50 2,088.50 2,060.00 2,068.50 1.2M
2023-06-13 2,032.50 2,055.50 2,019.00 2,041.50 0.6M
2023-06-12 2,012.00 2,022.50 2,004.00 2,016.00 0.5M
2023-06-09 2,000.00 2,005.50 1,983.50 2,005.50 1.2M
2023-06-08 2,025.00 2,029.50 1,982.50 1,994.00 0.9M
2023-06-07 2,047.00 2,057.00 2,019.50 2,019.50 1.1M
2023-06-06 1,999.00 2,043.00 1,989.50 2,038.50 0.8M
2023-06-05 1,995.00 2,020.00 1,989.00 2,015.50 1.1M
2023-06-02 1,957.00 1,974.00 1,946.00 1,971.00 0.8M
2023-06-01 1,924.00 1,969.00 1,918.00 1,947.00 1.2M
2023-05-31 1,938.00 1,951.00 1,916.00 1,916.00 0.8M
2023-05-30 1,943.00 1,954.00 1,941.00 1,952.00 0.4M
2023-05-29 1,939.00 1,958.00 1,933.00 1,945.00 0.7M
2023-05-26 1,947.00 1,947.00 1,906.00 1,906.00 0.5M
2023-05-25 1,931.00 1,947.00 1,912.00 1,945.00 0.5M
2023-05-24 1,969.00 1,972.00 1,937.00 1,942.00 0.7M
2023-05-23 1,969.00 1,997.00 1,942.00 1,965.00 1.5M
2023-05-22 1,904.00 1,935.00 1,904.00 1,929.00 0.6M
2023-05-19 1,916.00 1,933.00 1,900.00 1,917.00 1.0M
2023-05-18 1,995.00 1,995.00 1,912.00 1,927.00 1.7M
2023-05-17 1,970.00 1,995.00 1,961.00 1,979.00 0.9M
2023-05-16 1,931.00 1,977.00 1,926.00 1,960.00 1.2M
2023-05-15 1,928.00 1,942.00 1,914.00 1,942.00 0.6M
2023-05-12 1,940.00 1,940.00 1,887.00 1,908.00 1.0M
2023-05-11 1,892.00 1,903.00 1,884.00 1,900.00 0.4M
2023-05-10 1,910.00 1,916.00 1,893.00 1,906.00 0.5M
2023-05-09 1,886.00 1,907.00 1,873.00 1,893.00 0.6M
2023-05-08 1,865.00 1,895.00 1,861.00 1,873.00 0.5M
2023-05-02 1,885.00 1,885.00 1,866.00 1,877.00 0.4M
2023-05-01 1,897.00 1,902.00 1,873.00 1,887.00 0.6M
2023-04-28 1,843.00 1,884.00 1,843.00 1,879.00 0.6M
2023-04-27 1,822.00 1,845.00 1,817.00 1,842.00 0.4M
2023-04-26 1,862.00 1,873.00 1,822.00 1,832.00 0.6M
2023-04-25 1,859.00 1,872.00 1,853.00 1,865.00 0.7M
2023-04-24 1,852.00 1,879.00 1,852.00 1,868.00 0.5M
2023-04-21 1,860.00 1,866.00 1,845.00 1,850.00 0.6M
2023-04-20 1,860.00 1,876.00 1,856.00 1,870.00 0.6M
2023-04-19 1,827.00 1,858.00 1,826.00 1,856.00 1.1M
2023-04-18 1,799.00 1,817.00 1,785.00 1,803.00 0.6M
2023-04-17 1,780.00 1,801.00 1,766.00 1,779.00 0.7M
2023-04-14 1,772.00 1,774.00 1,740.00 1,762.00 0.8M
2023-04-13 1,752.00 1,763.00 1,743.00 1,758.00 0.5M
2023-04-12 1,765.00 1,782.00 1,762.00 1,769.00 0.6M
2023-04-11 1,757.00 1,759.00 1,736.00 1,751.00 0.6M
2023-04-10 1,748.00 1,755.00 1,718.00 1,724.00 0.5M
2023-04-07 1,724.00 1,736.00 1,716.00 1,731.00 0.5M
2023-04-06 1,703.00 1,735.00 1,700.00 1,721.00 0.9M
2023-04-05 1,725.00 1,738.00 1,703.00 1,710.00 1.0M
2023-04-04 1,749.00 1,755.00 1,728.00 1,748.00 0.6M
2023-04-03 1,706.00 1,737.00 1,697.00 1,734.00 0.5M
2023-03-31 1,690.00 1,693.00 1,670.00 1,680.00 1.0M
2023-03-30 1,673.00 1,680.00 1,658.00 1,677.00 0.6M
2023-03-29 1,685.00 1,724.00 1,685.00 1,719.00 0.7M
2023-03-28 1,708.00 1,712.00 1,680.00 1,685.00 0.5M
2023-03-27 1,689.00 1,695.00 1,675.00 1,689.00 0.5M
2023-03-24 1,665.00 1,682.00 1,655.00 1,675.00 0.6M
2023-03-23 1,658.00 1,687.00 1,655.00 1,682.00 0.5M
2023-03-22 1,693.00 1,693.00 1,669.00 1,686.00 0.6M
2023-03-20 1,683.00 1,707.00 1,653.00 1,653.00 0.9M
2023-03-17 1,702.00 1,711.00 1,683.00 1,700.00 0.8M
2023-03-16 1,685.00 1,715.00 1,679.00 1,702.00 0.8M
2023-03-15 1,726.00 1,755.00 1,721.00 1,737.00 1.2M
2023-03-14 1,755.00 1,762.00 1,687.00 1,689.00 1.2M
2023-03-13 1,866.00 1,870.00 1,799.00 1,810.00 0.6M
2023-03-10 1,912.00 1,912.00 1,874.00 1,891.00 1.3M
2023-03-09 1,917.00 1,929.00 1,908.00 1,916.00 0.6M
2023-03-08 1,886.00 1,910.00 1,884.00 1,910.00 0.8M
2023-03-07 1,867.00 1,886.00 1,866.00 1,886.00 0.6M
2023-03-06 1,850.00 1,863.00 1,842.00 1,861.00 0.4M
2023-03-03 1,849.00 1,861.00 1,838.00 1,856.00 0.7M
2023-03-02 1,873.00 1,873.00 1,828.00 1,841.00 0.8M
2023-03-01 1,840.00 1,875.00 1,836.00 1,874.00 0.8M
2023-02-28 1,868.00 1,868.00 1,847.00 1,856.00 0.8M
2023-02-27 1,869.00 1,882.00 1,856.00 1,864.00 0.7M
2023-02-24 1,847.00 1,863.00 1,834.00 1,861.00 0.8M
2023-02-22 1,853.00 1,855.00 1,823.00 1,836.00 0.8M
2023-02-21 1,840.00 1,856.00 1,821.00 1,856.00 0.9M
2023-02-20 1,798.00 1,824.00 1,789.00 1,824.00 0.7M
2023-02-17 1,798.00 1,807.00 1,783.00 1,792.00 0.7M
2023-02-16 1,803.00 1,803.00 1,762.00 1,787.00 0.7M
2023-02-15 1,807.00 1,810.00 1,785.00 1,792.00 0.6M
2023-02-14 1,794.00 1,806.00 1,782.00 1,802.00 0.7M
2023-02-13 1,780.00 1,804.00 1,764.00 1,777.00 0.9M
2023-02-10 1,752.00 1,800.00 1,744.00 1,785.00 1.8M
2023-02-09 1,685.00 1,719.00 1,685.00 1,712.00 0.4M
2023-02-08 1,712.00 1,719.00 1,681.00 1,699.00 0.8M
2023-02-07 1,717.00 1,738.00 1,715.00 1,729.00 0.6M
2023-02-06 1,708.00 1,727.00 1,707.00 1,718.00 0.6M
2023-02-03 1,675.00 1,697.00 1,671.00 1,690.00 0.5M
2023-02-02 1,684.00 1,687.00 1,666.00 1,671.00 0.4M
2023-02-01 1,700.00 1,708.00 1,676.00 1,682.00 0.4M
2023-01-31 1,676.00 1,703.00 1,671.00 1,698.00 0.6M
2023-01-30 1,652.00 1,677.00 1,644.00 1,674.00 0.5M
2023-01-27 1,700.00 1,700.00 1,653.00 1,666.00 0.5M
2023-01-26 1,698.00 1,700.00 1,677.00 1,686.00 0.6M
2023-01-25 1,662.00 1,696.00 1,652.00 1,692.00 0.8M
2023-01-24 1,665.00 1,677.00 1,660.00 1,663.00 0.6M
2023-01-23 1,662.00 1,670.00 1,645.00 1,651.00 0.6M
2023-01-20 1,651.00 1,656.00 1,635.00 1,650.00 0.4M
2023-01-19 1,640.00 1,672.00 1,626.00 1,626.00 0.7M
2023-01-18 1,620.00 1,664.00 1,614.00 1,661.00 0.4M
2023-01-17 1,610.00 1,626.00 1,610.00 1,619.00 0.3M
2023-01-16 1,634.00 1,642.00 1,599.00 1,608.00 0.6M
2023-01-13 1,688.00 1,700.00 1,650.00 1,659.00 1.0M
2023-01-12 1,664.00 1,676.00 1,659.00 1,670.00 0.4M
2023-01-11 1,675.00 1,678.00 1,660.00 1,674.00 0.4M
2023-01-10 1,663.00 1,687.00 1,655.00 1,664.00 0.5M
2023-01-06 1,678.00 1,696.00 1,668.00 1,673.00 0.4M
2023-01-05 1,672.00 1,681.00 1,658.00 1,666.00 0.5M
2023-01-04 1,697.00 1,702.00 1,657.00 1,673.00 0.5M