Sanden Corporation (TYO:6444)
Japan · Delayed Price · Currency is JPY 171.00
+1.00 (0.59%)
May 28, 2026, 3:30 PM JST
Sanden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 148.00 | 155.00 | 148.00 | 149.00 | 149.00 | 2.05% | 94,500 |
| May 20, 2026 | 156.00 | 157.00 | 144.00 | 146.00 | 146.00 | -6.41% | 339,800 |
| May 19, 2026 | 154.00 | 160.00 | 154.00 | 156.00 | 156.00 | 1.30% | 113,600 |
| May 18, 2026 | 159.00 | 160.00 | 154.00 | 154.00 | 154.00 | -4.35% | 142,400 |
| May 15, 2026 | 163.00 | 175.00 | 153.00 | 161.00 | 161.00 | -0.62% | 298,600 |
| May 14, 2026 | 176.00 | 176.00 | 158.00 | 162.00 | 162.00 | -8.99% | 204,900 |
| May 13, 2026 | 171.00 | 178.00 | 170.00 | 178.00 | 178.00 | 3.49% | 82,700 |
| May 12, 2026 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | -1.71% | 92,000 |
| May 11, 2026 | 181.00 | 181.00 | 174.00 | 175.00 | 175.00 | -2.23% | 166,200 |
| May 8, 2026 | 178.00 | 180.00 | 175.00 | 179.00 | 179.00 | 0.56% | 52,200 |
| May 7, 2026 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1.71% | 51,700 |
| May 1, 2026 | 176.00 | 176.00 | 170.00 | 175.00 | 175.00 | 0.57% | 56,100 |
| Apr 30, 2026 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 0.58% | 56,200 |
| Apr 28, 2026 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1.17% | 54,800 |
| Apr 27, 2026 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | -1.16% | 129,600 |
| Apr 24, 2026 | 180.00 | 180.00 | 172.00 | 173.00 | 173.00 | -1.70% | 69,400 |
| Apr 23, 2026 | 183.00 | 183.00 | 176.00 | 176.00 | 176.00 | -3.83% | 92,000 |
| Apr 22, 2026 | 185.00 | 185.00 | 178.00 | 183.00 | 183.00 | - | 72,300 |
| Apr 21, 2026 | 175.00 | 183.00 | 172.00 | 183.00 | 183.00 | 4.57% | 86,100 |
| Apr 20, 2026 | 179.00 | 179.00 | 173.00 | 175.00 | 175.00 | 0.57% | 57,700 |
| Apr 17, 2026 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | -2.25% | 85,600 |
| Apr 16, 2026 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | -0.56% | 96,600 |
| Apr 15, 2026 | 183.00 | 186.00 | 176.00 | 179.00 | 179.00 | -1.65% | 200,900 |
| Apr 14, 2026 | 179.00 | 184.00 | 176.00 | 182.00 | 182.00 | 2.82% | 262,300 |
| Apr 13, 2026 | 175.00 | 178.00 | 171.00 | 177.00 | 177.00 | 1.14% | 104,400 |
| Apr 10, 2026 | 173.00 | 175.00 | 170.00 | 175.00 | 175.00 | 0.57% | 175,600 |
| Apr 9, 2026 | 171.00 | 175.00 | 170.00 | 174.00 | 174.00 | 1.75% | 222,300 |
| Apr 8, 2026 | 166.00 | 172.00 | 165.00 | 171.00 | 171.00 | 6.21% | 122,600 |
| Apr 7, 2026 | 170.00 | 170.00 | 160.00 | 161.00 | 161.00 | -5.29% | 189,200 |
| Apr 6, 2026 | 168.00 | 172.00 | 159.00 | 170.00 | 170.00 | 1.19% | 456,700 |
| Apr 3, 2026 | 164.00 | 170.00 | 164.00 | 168.00 | 168.00 | 3.07% | 229,400 |
| Apr 2, 2026 | 154.00 | 164.00 | 154.00 | 163.00 | 163.00 | 7.24% | 578,100 |
| Apr 1, 2026 | 149.00 | 152.00 | 146.00 | 152.00 | 152.00 | 4.83% | 77,700 |
| Mar 31, 2026 | 142.00 | 146.00 | 142.00 | 145.00 | 145.00 | 1.40% | 113,700 |
| Mar 30, 2026 | 146.00 | 146.00 | 141.00 | 143.00 | 143.00 | -5.30% | 201,600 |
| Mar 27, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 91,000 |
| Mar 26, 2026 | 160.00 | 160.00 | 148.00 | 150.00 | 150.00 | -6.25% | 231,300 |
| Mar 25, 2026 | 152.00 | 161.00 | 150.00 | 160.00 | 160.00 | 8.11% | 307,600 |
| Mar 24, 2026 | 147.00 | 157.00 | 141.00 | 148.00 | 148.00 | 4.23% | 1,481,800 |
| Mar 23, 2026 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | -4.70% | 189,400 |
| Mar 19, 2026 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | -5.10% | 124,700 |
| Mar 18, 2026 | 154.00 | 157.00 | 152.00 | 157.00 | 157.00 | 3.29% | 139,900 |
| Mar 17, 2026 | 158.00 | 165.00 | 151.00 | 152.00 | 152.00 | -2.56% | 375,400 |
| Mar 16, 2026 | 161.00 | 162.00 | 154.00 | 156.00 | 156.00 | -3.11% | 354,700 |
| Mar 13, 2026 | 160.00 | 162.00 | 157.00 | 161.00 | 161.00 | 0.63% | 177,400 |