Sanden Corporation (TYO:6444)
Japan
· Delayed Price · Currency is JPY 173.00
0.00 (0.00%)
Apr 30, 2026, 9:32 AM JST
Sanden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 3, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 57,800 |
| Feb 2, 2026 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | 0.73% | 89,900 |
| Jan 30, 2026 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | -2.14% | 213,900 |
| Jan 29, 2026 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | -1.41% | 61,100 |
| Jan 28, 2026 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | -2.74% | 60,500 |
| Jan 27, 2026 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | - | 31,900 |
| Jan 26, 2026 | 149.00 | 149.00 | 144.00 | 146.00 | 146.00 | -1.35% | 97,700 |
| Jan 23, 2026 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.78% | 100,500 |
| Jan 22, 2026 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | - | 55,600 |
| Jan 21, 2026 | 137.00 | 145.00 | 137.00 | 144.00 | 144.00 | 5.88% | 159,600 |
| Jan 20, 2026 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | -2.16% | 35,100 |
| Jan 19, 2026 | 138.00 | 141.00 | 136.00 | 139.00 | 139.00 | 0.72% | 66,500 |
| Jan 16, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -2.13% | 30,100 |
| Jan 15, 2026 | 138.00 | 142.00 | 137.00 | 141.00 | 141.00 | 2.92% | 161,600 |
| Jan 14, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -0.72% | 71,800 |
| Jan 13, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -2.13% | 93,500 |
| Jan 9, 2026 | 142.00 | 143.00 | 137.00 | 141.00 | 141.00 | 1.44% | 102,400 |
| Jan 8, 2026 | 135.00 | 141.00 | 135.00 | 139.00 | 139.00 | 2.96% | 134,600 |
| Jan 7, 2026 | 133.00 | 139.00 | 133.00 | 135.00 | 135.00 | 0.75% | 57,900 |
| Jan 6, 2026 | 137.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.19% | 77,000 |
| Jan 5, 2026 | 135.00 | 138.00 | 134.00 | 137.00 | 137.00 | 1.48% | 121,300 |
| Dec 30, 2025 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | - | 75,900 |
| Dec 29, 2025 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 6.30% | 142,500 |
| Dec 26, 2025 | 131.00 | 132.00 | 126.00 | 127.00 | 127.00 | -3.79% | 247,200 |
| Dec 25, 2025 | 124.00 | 136.00 | 124.00 | 132.00 | 132.00 | 6.45% | 355,800 |
| Dec 24, 2025 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1.64% | 174,600 |
| Dec 23, 2025 | 123.00 | 126.00 | 118.00 | 122.00 | 122.00 | -0.81% | 280,800 |
| Dec 22, 2025 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 2.50% | 111,400 |
| Dec 19, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 60,100 |
| Dec 18, 2025 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 91,300 |
| Dec 17, 2025 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | - | 150,900 |
| Dec 16, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | 99,600 |
| Dec 15, 2025 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | -2.34% | 185,100 |
| Dec 12, 2025 | 123.00 | 138.00 | 120.00 | 128.00 | 128.00 | 4.92% | 449,200 |
| Dec 11, 2025 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 15,400 |
| Dec 10, 2025 | 119.00 | 124.00 | 119.00 | 123.00 | 123.00 | 3.36% | 124,700 |
| Dec 9, 2025 | 122.00 | 123.00 | 119.00 | 119.00 | 119.00 | -2.46% | 108,700 |
| Dec 8, 2025 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | - | 71,300 |
| Dec 5, 2025 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 121,400 |
| Dec 4, 2025 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.13% | 83,900 |
| Dec 3, 2025 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | 49,700 |
| Dec 2, 2025 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | -5.26% | 201,400 |
| Dec 1, 2025 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | -2.21% | 140,200 |