Sanden Corporation (TYO:6444)
Japan · Delayed Price · Currency is JPY 198.00
-1.00 (-0.50%)
Aug 27, 2026, 3:30 PM JST
Sanden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |