Sanden Corporation (TYO:6444)
Japan · Delayed Price · Currency is JPY 148.00
-3.00 (-1.99%)
Sep 19, 2025, 3:30 PM JST
Sanden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.99% | 166,800 |
| Sep 18, 2025 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | - | 136,600 |
| Sep 17, 2025 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | -0.66% | 136,600 |
| Sep 16, 2025 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -2.56% | 113,500 |
| Sep 12, 2025 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | - | 76,700 |
| Sep 11, 2025 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | -1.89% | 76,700 |
| Sep 10, 2025 | 161.00 | 164.00 | 158.00 | 159.00 | 159.00 | -1.24% | 88,900 |
| Sep 9, 2025 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 0.63% | 76,400 |
| Sep 8, 2025 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 2.56% | 40,700 |
| Sep 5, 2025 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.89% | 74,800 |
| Sep 4, 2025 | 156.00 | 160.00 | 156.00 | 159.00 | 159.00 | 1.92% | 66,100 |
| Sep 3, 2025 | 163.00 | 163.00 | 155.00 | 156.00 | 156.00 | -3.70% | 116,700 |
| Sep 2, 2025 | 167.00 | 169.00 | 160.00 | 162.00 | 162.00 | -2.41% | 185,600 |
| Sep 1, 2025 | 154.00 | 166.00 | 153.00 | 166.00 | 166.00 | 9.21% | 405,300 |
| Aug 29, 2025 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | -2.56% | 84,300 |
| Aug 28, 2025 | 152.00 | 156.00 | 149.00 | 156.00 | 156.00 | 2.63% | 127,200 |
| Aug 27, 2025 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.94% | 39,100 |
| Aug 26, 2025 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | -2.52% | 117,800 |
| Aug 25, 2025 | 158.00 | 161.00 | 155.00 | 159.00 | 159.00 | 3.92% | 216,600 |
| Aug 22, 2025 | 162.00 | 162.00 | 151.00 | 153.00 | 153.00 | -6.13% | 928,200 |
| Aug 21, 2025 | 169.00 | 169.00 | 162.00 | 163.00 | 163.00 | -4.12% | 136,800 |
| Aug 20, 2025 | 169.00 | 172.00 | 165.00 | 170.00 | 170.00 | -0.58% | 160,200 |
| Aug 19, 2025 | 178.00 | 178.00 | 169.00 | 171.00 | 171.00 | -3.39% | 257,300 |
| Aug 18, 2025 | 180.00 | 185.00 | 177.00 | 177.00 | 177.00 | -1.12% | 379,400 |
| Aug 15, 2025 | 169.00 | 188.00 | 169.00 | 179.00 | 179.00 | 5.29% | 1,484,900 |
| Aug 14, 2025 | 167.00 | 173.00 | 162.00 | 170.00 | 170.00 | 4.29% | 744,000 |
| Aug 13, 2025 | 167.00 | 169.00 | 161.00 | 163.00 | 163.00 | -2.40% | 755,300 |
| Aug 12, 2025 | 160.00 | 174.00 | 160.00 | 167.00 | 167.00 | - | 1,625,800 |
| Aug 8, 2025 | 189.00 | 198.00 | 167.00 | 167.00 | 167.00 | -10.22% | 4,256,300 |
| Aug 7, 2025 | 155.00 | 186.00 | 145.00 | 186.00 | 186.00 | 16.25% | 3,159,000 |
| Aug 6, 2025 | 157.00 | 179.00 | 151.00 | 160.00 | 160.00 | 0.63% | 5,863,100 |
| Aug 5, 2025 | 174.00 | 195.00 | 158.00 | 159.00 | 159.00 | - | 12,955,200 |
| Aug 4, 2025 | 150.00 | 178.00 | 145.00 | 159.00 | 159.00 | -0.63% | 7,504,000 |
| Aug 1, 2025 | 128.00 | 167.00 | 127.00 | 160.00 | 160.00 | 24.03% | 9,610,800 |
| Jul 31, 2025 | 115.00 | 134.00 | 115.00 | 129.00 | 129.00 | 11.21% | 1,043,300 |
| Jul 30, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 185,600 |
| Jul 29, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -1.69% | 196,800 |
| Jul 28, 2025 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 92,300 |
| Jul 25, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 272,500 |
| Jul 24, 2025 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 209,300 |
| Jul 23, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 198,400 |
| Jul 22, 2025 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 169,300 |
| Jul 18, 2025 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 60,000 |
| Jul 17, 2025 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 152,000 |
| Jul 16, 2025 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 104,200 |
| Jul 15, 2025 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 115,700 |
| Jul 14, 2025 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 84,500 |
| Jul 11, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 91,600 |
| Jul 10, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 48,700 |
| Jul 9, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 91,400 |