Sanden Corporation (TYO:6444)
Japan · Delayed Price · Currency is JPY 174.00
-4.00 (-2.25%)
Apr 17, 2026, 3:30 PM JST
Sanden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | -1.84% | 169,300 |
| Mar 11, 2026 | 168.00 | 169.00 | 163.00 | 163.00 | 163.00 | -3.55% | 215,200 |
| Mar 10, 2026 | 162.00 | 170.00 | 161.00 | 169.00 | 169.00 | 8.33% | 365,500 |
| Mar 9, 2026 | 151.00 | 156.00 | 148.00 | 156.00 | 156.00 | -5.45% | 462,100 |
| Mar 6, 2026 | 174.00 | 177.00 | 165.00 | 165.00 | 165.00 | -6.25% | 361,900 |
| Mar 5, 2026 | 170.00 | 179.00 | 170.00 | 176.00 | 176.00 | 10.00% | 308,700 |
| Mar 4, 2026 | 163.00 | 171.00 | 158.00 | 160.00 | 160.00 | -5.88% | 563,300 |
| Mar 3, 2026 | 183.00 | 186.00 | 170.00 | 170.00 | 170.00 | -7.61% | 546,300 |
| Mar 2, 2026 | 183.00 | 187.00 | 177.00 | 184.00 | 184.00 | -4.66% | 494,900 |
| Feb 27, 2026 | 185.00 | 196.00 | 178.00 | 193.00 | 193.00 | 9.04% | 592,600 |
| Feb 26, 2026 | 184.00 | 187.00 | 176.00 | 177.00 | 177.00 | -3.80% | 287,500 |
| Feb 25, 2026 | 172.00 | 192.00 | 171.00 | 184.00 | 184.00 | 5.75% | 939,000 |
| Feb 24, 2026 | 170.00 | 176.00 | 165.00 | 174.00 | 174.00 | 5.45% | 528,300 |
| Feb 20, 2026 | 177.00 | 178.00 | 163.00 | 165.00 | 165.00 | -7.30% | 856,600 |
| Feb 19, 2026 | 161.00 | 207.00 | 161.00 | 178.00 | 178.00 | 9.88% | 4,288,900 |
| Feb 18, 2026 | 170.00 | 173.00 | 161.00 | 162.00 | 162.00 | -4.71% | 268,500 |
| Feb 17, 2026 | 166.00 | 178.00 | 165.00 | 170.00 | 170.00 | 0.59% | 387,400 |
| Feb 16, 2026 | 160.00 | 182.00 | 156.00 | 169.00 | 169.00 | 9.74% | 802,800 |
| Feb 13, 2026 | 143.00 | 157.00 | 141.00 | 154.00 | 154.00 | 7.69% | 330,700 |
| Feb 12, 2026 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | -0.69% | 68,100 |
| Feb 10, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | 69,700 |
| Feb 9, 2026 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 42,600 |
| Feb 6, 2026 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 0.70% | 215,400 |
| Feb 5, 2026 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.16% | 91,400 |
| Feb 4, 2026 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 1.46% | 100,900 |