Sanden Corporation (TYO:6444)
Japan · Delayed Price · Currency is JPY 164.00
-3.00 (-1.80%)
Nov 5, 2026, 3:30 PM JST
Sanden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 167.00 | 174.00 | 164.00 | 164.00 | 164.00 | -1.80% | 88,200 |
| Nov 4, 2026 | 167.00 | 167.00 | 160.00 | 167.00 | 167.00 | 0.60% | 72,800 |
| Nov 2, 2026 | 165.00 | 166.00 | 163.00 | 166.00 | 166.00 | -0.60% | 17,800 |
| Oct 30, 2026 | 168.00 | 170.00 | 164.00 | 167.00 | 167.00 | -0.60% | 50,500 |
| Oct 29, 2026 | 167.00 | 168.00 | 164.00 | 168.00 | 168.00 | 0.60% | 31,600 |
| Oct 28, 2026 | 167.00 | 170.00 | 166.00 | 167.00 | 167.00 | - | 50,000 |
| Oct 27, 2026 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.60% | 39,900 |
| Oct 26, 2026 | 170.00 | 170.00 | 162.00 | 168.00 | 168.00 | 0.60% | 66,300 |
| Oct 23, 2026 | 168.00 | 168.00 | 162.00 | 167.00 | 167.00 | -1.76% | 109,300 |
| Oct 22, 2026 | 171.00 | 174.00 | 167.00 | 170.00 | 170.00 | -1.16% | 59,200 |
| Oct 21, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | -1.71% | 59,900 |
| Oct 20, 2026 | 174.00 | 175.00 | 170.00 | 175.00 | 175.00 | - | 60,400 |
| Oct 19, 2026 | 174.00 | 176.00 | 171.00 | 175.00 | 175.00 | -1.13% | 25,700 |
| Oct 16, 2026 | 174.00 | 178.00 | 173.00 | 177.00 | 177.00 | 1.72% | 42,600 |
| Oct 15, 2026 | 176.00 | 178.00 | 168.00 | 174.00 | 174.00 | -1.14% | 139,300 |
| Oct 14, 2026 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | -3.30% | 55,800 |
| Oct 13, 2026 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | -1.09% | 30,500 |
| Oct 9, 2026 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 2.79% | 24,400 |
| Oct 8, 2026 | 185.00 | 185.00 | 177.00 | 179.00 | 179.00 | -3.24% | 117,400 |
| Oct 7, 2026 | 188.00 | 188.00 | 181.00 | 185.00 | 185.00 | -0.54% | 50,000 |
| Oct 6, 2026 | 186.00 | 187.00 | 178.00 | 186.00 | 186.00 | -0.53% | 147,900 |
| Oct 5, 2026 | 184.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1.63% | 56,000 |
| Oct 2, 2026 | 187.00 | 189.00 | 183.00 | 184.00 | 184.00 | -3.16% | 60,800 |
| Oct 1, 2026 | 193.00 | 193.00 | 187.00 | 190.00 | 190.00 | - | 103,500 |
| Sep 30, 2026 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | 0.53% | 60,600 |
| Sep 29, 2026 | 191.00 | 195.00 | 186.00 | 189.00 | 189.00 | -2.58% | 224,200 |
| Sep 28, 2026 | 197.00 | 197.00 | 192.00 | 194.00 | 194.00 | -0.51% | 68,800 |
| Sep 25, 2026 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.52% | 80,300 |
| Sep 24, 2026 | 196.00 | 200.00 | 194.00 | 198.00 | 198.00 | 1.54% | 176,100 |
| Sep 18, 2026 | 192.00 | 198.00 | 189.00 | 195.00 | 195.00 | 1.56% | 113,000 |
| Sep 17, 2026 | 190.00 | 198.00 | 183.00 | 192.00 | 192.00 | 2.67% | 366,300 |
| Sep 16, 2026 | 178.00 | 188.00 | 178.00 | 187.00 | 187.00 | 5.65% | 166,300 |
| Sep 15, 2026 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | -1.12% | 72,200 |
| Sep 14, 2026 | 175.00 | 179.00 | 174.00 | 179.00 | 179.00 | 1.70% | 32,200 |
| Sep 11, 2026 | 177.00 | 180.00 | 174.00 | 176.00 | 176.00 | -1.12% | 62,800 |
| Sep 10, 2026 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | -1.11% | 167,900 |
| Sep 9, 2026 | 189.00 | 189.00 | 178.00 | 180.00 | 180.00 | -3.23% | 117,500 |
| Sep 8, 2026 | 188.00 | 189.00 | 184.00 | 186.00 | 186.00 | -2.11% | 83,300 |
| Sep 7, 2026 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | 1.60% | 81,900 |
| Sep 4, 2026 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | -1.06% | 73,600 |
| Sep 3, 2026 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 1.07% | 80,100 |
| Sep 2, 2026 | 187.00 | 189.00 | 183.00 | 187.00 | 187.00 | -2.09% | 81,400 |
| Sep 1, 2026 | 190.00 | 193.00 | 187.00 | 191.00 | 191.00 | -1.04% | 80,700 |
| Aug 31, 2026 | 190.00 | 196.00 | 190.00 | 193.00 | 193.00 | 1.05% | 99,300 |
| Aug 28, 2026 | 196.00 | 200.00 | 190.00 | 191.00 | 191.00 | -3.54% | 102,200 |
| Aug 27, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 49,000 |
| Aug 26, 2026 | 195.00 | 202.00 | 195.00 | 199.00 | 199.00 | 1.02% | 116,200 |
| Aug 25, 2026 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | -1.99% | 73,600 |
| Aug 24, 2026 | 203.00 | 204.00 | 199.00 | 201.00 | 201.00 | -0.50% | 70,500 |
| Aug 21, 2026 | 196.00 | 203.00 | 194.00 | 202.00 | 202.00 | 2.54% | 112,100 |