Sanden Corporation (TYO:6444)
Japan · Delayed Price · Currency is JPY 159.00
-5.00 (-3.05%)
Aug 3, 2026, 10:02 AM JST
Sanden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 160.00 | 167.00 | 160.00 | 164.00 | 164.00 | 3.80% | 134,500 |
| Jul 30, 2026 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | - | 24,000 |
| Jul 29, 2026 | 159.00 | 159.00 | 154.00 | 158.00 | 158.00 | 0.64% | 66,700 |
| Jul 28, 2026 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | -1.26% | 62,800 |
| Jul 27, 2026 | 158.00 | 159.00 | 153.00 | 159.00 | 159.00 | 1.92% | 85,100 |
| Jul 24, 2026 | 159.00 | 159.00 | 150.00 | 156.00 | 156.00 | 0.65% | 149,300 |
| Jul 23, 2026 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 82,100 |
| Jul 22, 2026 | 165.00 | 166.00 | 156.00 | 159.00 | 159.00 | -3.64% | 208,500 |
| Jul 21, 2026 | 158.00 | 165.00 | 158.00 | 165.00 | 165.00 | 4.43% | 79,500 |
| Jul 17, 2026 | 159.00 | 161.00 | 155.00 | 158.00 | 158.00 | -1.86% | 111,900 |
| Jul 16, 2026 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.23% | 39,100 |
| Jul 15, 2026 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1.88% | 22,100 |
| Jul 14, 2026 | 158.00 | 162.00 | 158.00 | 160.00 | 160.00 | -1.84% | 27,300 |
| Jul 13, 2026 | 164.00 | 164.00 | 158.00 | 163.00 | 163.00 | 1.24% | 30,800 |
| Jul 10, 2026 | 158.00 | 163.00 | 156.00 | 161.00 | 161.00 | 3.87% | 35,500 |
| Jul 9, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -0.64% | 16,500 |
| Jul 8, 2026 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | -2.50% | 66,000 |
| Jul 7, 2026 | 166.00 | 166.00 | 159.00 | 160.00 | 160.00 | -3.03% | 95,900 |
| Jul 6, 2026 | 161.00 | 166.00 | 161.00 | 165.00 | 165.00 | 3.13% | 103,000 |
| Jul 3, 2026 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | -0.62% | 38,600 |
| Jul 2, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.83% | 58,100 |
| Jul 1, 2026 | 160.00 | 165.00 | 159.00 | 164.00 | 164.00 | 2.50% | 73,600 |
| Jun 30, 2026 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | -0.62% | 25,400 |
| Jun 29, 2026 | 157.00 | 163.00 | 157.00 | 161.00 | 161.00 | 2.55% | 58,700 |
| Jun 26, 2026 | 166.00 | 166.00 | 154.00 | 157.00 | 157.00 | -3.09% | 111,700 |
| Jun 25, 2026 | 165.00 | 167.00 | 158.00 | 162.00 | 162.00 | 1.25% | 105,900 |
| Jun 24, 2026 | 164.00 | 165.00 | 156.00 | 160.00 | 160.00 | 0.63% | 121,600 |
| Jun 23, 2026 | 159.00 | 165.00 | 159.00 | 159.00 | 159.00 | 0.63% | 131,500 |
| Jun 22, 2026 | 156.00 | 164.00 | 156.00 | 158.00 | 158.00 | 0.64% | 153,400 |
| Jun 19, 2026 | 154.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1.95% | 81,100 |
| Jun 18, 2026 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | -1.91% | 53,600 |
| Jun 17, 2026 | 155.00 | 159.00 | 153.00 | 157.00 | 157.00 | 3.97% | 94,700 |
| Jun 16, 2026 | 158.00 | 158.00 | 150.00 | 151.00 | 151.00 | 0.67% | 50,900 |
| Jun 15, 2026 | 150.00 | 153.00 | 149.00 | 150.00 | 150.00 | 1.35% | 54,600 |
| Jun 12, 2026 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 62,900 |
| Jun 11, 2026 | 147.00 | 152.00 | 140.00 | 149.00 | 149.00 | - | 248,600 |
| Jun 10, 2026 | 150.00 | 150.00 | 145.00 | 149.00 | 149.00 | -0.67% | 103,900 |
| Jun 9, 2026 | 155.00 | 159.00 | 150.00 | 150.00 | 150.00 | - | 90,800 |
| Jun 8, 2026 | 158.00 | 158.00 | 149.00 | 150.00 | 150.00 | -5.66% | 145,400 |
| Jun 5, 2026 | 156.00 | 160.00 | 156.00 | 159.00 | 159.00 | 1.92% | 27,300 |
| Jun 4, 2026 | 155.00 | 157.00 | 149.00 | 156.00 | 156.00 | - | 197,600 |
| Jun 3, 2026 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | - | 70,500 |
| Jun 2, 2026 | 158.00 | 160.00 | 153.00 | 156.00 | 156.00 | -1.89% | 144,900 |
| Jun 1, 2026 | 168.00 | 169.00 | 159.00 | 159.00 | 159.00 | -4.79% | 145,700 |
| May 29, 2026 | 170.00 | 176.00 | 167.00 | 167.00 | 167.00 | -2.34% | 140,200 |
| May 28, 2026 | 171.00 | 172.00 | 167.00 | 171.00 | 171.00 | 0.59% | 71,900 |
| May 27, 2026 | 172.00 | 172.00 | 166.00 | 170.00 | 170.00 | - | 106,100 |
| May 26, 2026 | 170.00 | 173.00 | 164.00 | 170.00 | 170.00 | 3.03% | 167,300 |
| May 25, 2026 | 177.00 | 177.00 | 161.00 | 165.00 | 165.00 | 5.10% | 271,200 |
| May 22, 2026 | 150.00 | 158.00 | 150.00 | 157.00 | 157.00 | 5.37% | 110,000 |