Credit Saison Co., Ltd. (8253.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8253.T Historical Return
If you invested ¥1000 in Credit Saison Co., Ltd. (8253.T) 10 years ago, it would be worth ¥3,216.55 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,429.04, while ¥1000 invested 1 year ago would be worth ¥1,121.84. This corresponds to total returns of 221.65%, 242.9%, 12.18%, respectively, with annualized returns of 12.39%, 27.93%, 12.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8253.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,200 | 4,191 | 4,191 | 4,239 | 4,150 | 791,000 |
| October 20, 2026 | 4,168 | 4,149 | 4,149 | 4,171 | 4,096 | 1.1M |
| October 19, 2026 | 4,138 | 4,180 | 4,180 | 4,214 | 4,138 | 892,000 |
| October 16, 2026 | 4,129 | 4,186 | 4,186 | 4,202 | 4,129 | 797,000 |
| October 15, 2026 | 4,139 | 4,118 | 4,118 | 4,156 | 4,078 | 1.26M |
| October 14, 2026 | 4,208 | 4,155 | 4,155 | 4,247 | 4,142 | 1.63M |
| October 13, 2026 | 4,236 | 4,250 | 4,250 | 4,296 | 4,214 | 1.22M |
| October 09, 2026 | 4,268 | 4,237 | 4,237 | 4,307 | 4,178 | 1.34M |
| October 08, 2026 | 4,300 | 4,263 | 4,263 | 4,331 | 4,178 | 1.07M |
| October 07, 2026 | 4,395 | 4,311 | 4,311 | 4,420 | 4,311 | 673,800 |
| October 06, 2026 | 4,376 | 4,379 | 4,379 | 4,395 | 4,350 | 731,800 |
| October 05, 2026 | 4,354 | 4,366 | 4,366 | 4,375 | 4,320 | 962,700 |
| October 02, 2026 | 4,430 | 4,318 | 4,318 | 4,459 | 4,318 | 1.18M |
| October 01, 2026 | 4,498 | 4,487 | 4,487 | 4,518 | 4,431 | 905,100 |
| September 30, 2026 | 4,468 | 4,515 | 4,515 | 4,519 | 4,452 | 778,700 |
| September 29, 2026 | 4,551 | 4,481 | 4,481 | 4,571 | 4,467 | 572,500 |
| September 28, 2026 | 4,621 | 4,597 | 4,597 | 4,630 | 4,574 | 773,500 |
| September 25, 2026 | 4,638 | 4,650 | 4,650 | 4,678 | 4,630 | 623,400 |
| September 24, 2026 | 4,633 | 4,590 | 4,590 | 4,664 | 4,566 | 872,600 |
| September 18, 2026 | 4,687 | 4,643 | 4,643 | 4,704 | 4,628 | 695,700 |
| September 17, 2026 | 4,669 | 4,691 | 4,691 | 4,716 | 4,644 | 654,300 |
| September 16, 2026 | 4,639 | 4,643 | 4,643 | 4,670 | 4,610 | 383,700 |
| September 15, 2026 | 4,700 | 4,600 | 4,600 | 4,711 | 4,580 | 510,700 |
| September 11, 2026 | 4,479 | 4,595 | 4,595 | 4,600 | 4,479 | 825,300 |
| September 10, 2026 | 4,520 | 4,581 | 4,581 | 4,582 | 4,502 | 874,300 |
| September 09, 2026 | 4,504 | 4,555 | 4,555 | 4,575 | 4,502 | 649,900 |
| September 08, 2026 | 4,604 | 4,574 | 4,574 | 4,664 | 4,572 | 680,700 |
| September 07, 2026 | 4,651 | 4,614 | 4,614 | 4,680 | 4,606 | 579,400 |
| September 04, 2026 | 4,734 | 4,674 | 4,674 | 4,734 | 4,625 | 847,200 |
| September 03, 2026 | 4,638 | 4,664 | 4,664 | 4,695 | 4,602 | 1.01M |
| September 02, 2026 | 4,633 | 4,614 | 4,614 | 4,704 | 4,608 | 882,600 |
| September 01, 2026 | 4,678 | 4,739 | 4,739 | 4,766 | 4,660 | 780,100 |
| August 31, 2026 | 4,700 | 4,671 | 4,671 | 4,717 | 4,636 | 763,300 |
| August 28, 2026 | 4,693 | 4,742 | 4,742 | 4,742 | 4,681 | 588,100 |
| August 27, 2026 | 4,833 | 4,717 | 4,717 | 4,840 | 4,694 | 660,000 |
| August 26, 2026 | 4,755 | 4,807 | 4,807 | 4,843 | 4,721 | 516,100 |
| August 25, 2026 | 4,764 | 4,735 | 4,735 | 4,790 | 4,723 | 494,600 |
| August 24, 2026 | 4,688 | 4,687 | 4,687 | 4,698 | 4,648 | 235,600 |
| August 21, 2026 | 4,658 | 4,657 | 4,657 | 4,694 | 4,649 | 351,100 |
| August 20, 2026 | 4,671 | 4,658 | 4,658 | 4,684 | 4,596 | 477,700 |
| August 19, 2026 | 4,667 | 4,648 | 4,648 | 4,710 | 4,643 | 788,200 |
| August 18, 2026 | 4,666 | 4,643 | 4,643 | 4,679 | 4,565 | 717,100 |
| August 17, 2026 | 4,710 | 4,705 | 4,705 | 4,732 | 4,660 | 798,000 |
| August 14, 2026 | 4,886 | 4,735 | 4,735 | 4,886 | 4,710 | 893,100 |
| August 13, 2026 | 4,824 | 4,844 | 4,844 | 4,849 | 4,665 | 1.31M |
| August 12, 2026 | 4,718 | 4,728 | 4,728 | 4,766 | 4,709 | 569,900 |
| August 10, 2026 | 4,710 | 4,648 | 4,648 | 4,719 | 4,648 | 471,000 |
| August 07, 2026 | 4,693 | 4,734 | 4,734 | 4,746 | 4,674 | 437,700 |
| August 06, 2026 | 4,602 | 4,691 | 4,691 | 4,715 | 4,598 | 484,900 |
| August 05, 2026 | 4,540 | 4,588 | 4,588 | 4,597 | 4,538 | 543,400 |
| August 04, 2026 | 4,545 | 4,519 | 4,519 | 4,575 | 4,499 | 694,200 |
| August 03, 2026 | 4,530 | 4,493 | 4,493 | 4,548 | 4,357 | 942,200 |
| July 31, 2026 | 4,552 | 4,551 | 4,551 | 4,597 | 4,467 | 982,900 |
| July 30, 2026 | 4,611 | 4,580 | 4,580 | 4,649 | 4,546 | 824,700 |
| July 29, 2026 | 4,614 | 4,663 | 4,663 | 4,688 | 4,596 | 1.29M |
| July 28, 2026 | 4,678 | 4,549 | 4,549 | 4,678 | 4,524 | 765,600 |
| July 27, 2026 | 4,600 | 4,640 | 4,640 | 4,652 | 4,582 | 1.08M |
| July 24, 2026 | 4,600 | 4,600 | 4,600 | 4,649 | 4,581 | 506,400 |
| July 23, 2026 | 4,670 | 4,662 | 4,662 | 4,703 | 4,630 | 687,000 |
| July 22, 2026 | 4,690 | 4,713 | 4,713 | 4,736 | 4,666 | 539,800 |
AD
