Sanden Corporation (TYO:6444)
Japan · Delayed Price · Currency is JPY 192.00
+5.00 (2.67%)
Sep 17, 2026, 3:30 PM JST
Sanden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 70,700 |
| 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% | 72,600 |
| 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 |
| Aug 20, 2026 | 192.00 | 200.00 | 189.00 | 197.00 | 197.00 | 4.23% | 198,100 |
| Aug 19, 2026 | 196.00 | 202.00 | 188.00 | 189.00 | 189.00 | -6.44% | 238,800 |
| Aug 18, 2026 | 201.00 | 211.00 | 195.00 | 202.00 | 202.00 | -0.49% | 301,600 |
| Aug 17, 2026 | 200.00 | 203.00 | 196.00 | 203.00 | 203.00 | - | 201,000 |
| Aug 14, 2026 | 191.00 | 206.00 | 187.00 | 203.00 | 203.00 | 7.41% | 425,500 |
| Aug 13, 2026 | 189.00 | 191.00 | 183.00 | 189.00 | 189.00 | -0.53% | 127,600 |
| Aug 12, 2026 | 181.00 | 192.00 | 181.00 | 190.00 | 190.00 | 4.97% | 274,400 |
| Aug 10, 2026 | 174.00 | 193.00 | 174.00 | 181.00 | 181.00 | 10.37% | 742,000 |
| Aug 7, 2026 | 168.00 | 170.00 | 162.00 | 164.00 | 164.00 | -0.61% | 95,000 |
| Aug 6, 2026 | 167.00 | 169.00 | 163.00 | 165.00 | 165.00 | -1.20% | 96,900 |
| Aug 5, 2026 | 166.00 | 168.00 | 162.00 | 167.00 | 167.00 | 1.21% | 106,000 |
| Aug 4, 2026 | 160.00 | 166.00 | 160.00 | 165.00 | 165.00 | 0.61% | 69,700 |
| Aug 3, 2026 | 165.00 | 168.00 | 159.00 | 164.00 | 164.00 | - | 93,500 |
| 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 |