SANDEN CORPORATION 6444
TSE · Japan · Producer Manufacturing
¥184.00-6.00 (-3.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥184.00 | -3.16% | ¥187.00 | ¥189.00 | ¥183.00 | 60.80K |
| 2026-10-01 | ¥190.00 | 0.00% | ¥193.00 | ¥193.00 | ¥187.00 | 103.50K |
| 2026-09-30 | ¥190.00 | +0.53% | ¥188.00 | ¥190.00 | ¥186.00 | 60.60K |
| 2026-09-29 | ¥189.00 | -2.58% | ¥191.00 | ¥195.00 | ¥186.00 | 224.20K |
| 2026-09-28 | ¥194.00 | -0.51% | ¥197.00 | ¥197.00 | ¥192.00 | 68.80K |
| 2026-09-25 | ¥195.00 | -1.52% | ¥196.00 | ¥198.00 | ¥194.00 | 80.30K |
| 2026-09-24 | ¥198.00 | +1.54% | ¥196.00 | ¥200.00 | ¥194.00 | 176.10K |
| 2026-09-18 | ¥195.00 | +1.56% | ¥192.00 | ¥198.00 | ¥189.00 | 113.00K |
| 2026-09-17 | ¥192.00 | +2.67% | ¥190.00 | ¥198.00 | ¥183.00 | 366.30K |
| 2026-09-16 | ¥187.00 | +5.65% | ¥178.00 | ¥188.00 | ¥178.00 | 166.30K |
| 2026-09-15 | ¥177.00 | -1.12% | ¥176.00 | ¥179.00 | ¥175.00 | 72.20K |
| 2026-09-14 | ¥179.00 | +1.70% | ¥175.00 | ¥179.00 | ¥174.00 | 32.20K |
| 2026-09-11 | ¥176.00 | -1.12% | ¥177.00 | ¥180.00 | ¥174.00 | 62.80K |
| 2026-09-10 | ¥178.00 | -1.11% | ¥178.00 | ¥180.00 | ¥175.00 | 167.90K |
| 2026-09-09 | ¥180.00 | -3.23% | ¥189.00 | ¥189.00 | ¥178.00 | 117.50K |
| 2026-09-08 | ¥186.00 | -2.11% | ¥188.00 | ¥189.00 | ¥184.00 | 83.30K |
| 2026-09-07 | ¥190.00 | +1.60% | ¥192.00 | ¥192.00 | ¥187.00 | 81.90K |
| 2026-09-04 | ¥187.00 | -1.06% | ¥190.00 | ¥190.00 | ¥185.00 | 73.60K |
| 2026-09-03 | ¥189.00 | +1.07% | ¥190.00 | ¥192.00 | ¥188.00 | 80.10K |
| 2026-09-02 | ¥187.00 | -2.09% | ¥187.00 | ¥189.00 | ¥183.00 | 81.40K |
| 2026-09-01 | ¥191.00 | -1.04% | ¥190.00 | ¥193.00 | ¥187.00 | 80.70K |
| 2026-08-31 | ¥193.00 | +1.05% | ¥190.00 | ¥196.00 | ¥190.00 | 99.30K |
| 2026-08-28 | ¥191.00 | -3.54% | ¥196.00 | ¥200.00 | ¥190.00 | 102.20K |
| 2026-08-27 | ¥198.00 | -0.50% | ¥199.00 | ¥200.00 | ¥197.00 | 49.00K |
| 2026-08-26 | ¥199.00 | +1.02% | ¥195.00 | ¥202.00 | ¥195.00 | 116.20K |
| 2026-08-25 | ¥197.00 | -1.99% | ¥202.00 | ¥202.00 | ¥195.00 | 73.60K |
| 2026-08-24 | ¥201.00 | -0.50% | ¥203.00 | ¥204.00 | ¥199.00 | 70.50K |
| 2026-08-21 | ¥202.00 | +2.54% | ¥196.00 | ¥203.00 | ¥194.00 | 112.10K |
| 2026-08-20 | ¥197.00 | +4.23% | ¥192.00 | ¥200.00 | ¥189.00 | 198.10K |
| 2026-08-19 | ¥189.00 | -6.44% | ¥196.00 | ¥202.00 | ¥188.00 | 238.80K |
| 2026-08-18 | ¥202.00 | -0.49% | ¥201.00 | ¥211.00 | ¥195.00 | 301.60K |
| 2026-08-17 | ¥203.00 | 0.00% | ¥200.00 | ¥203.00 | ¥196.00 | 201.00K |
| 2026-08-14 | ¥203.00 | +7.41% | ¥191.00 | ¥206.00 | ¥187.00 | 425.50K |
| 2026-08-13 | ¥189.00 | -0.53% | ¥189.00 | ¥191.00 | ¥183.00 | 127.60K |
| 2026-08-12 | ¥190.00 | +4.97% | ¥181.00 | ¥192.00 | ¥181.00 | 274.40K |
| 2026-08-10 | ¥181.00 | +10.37% | ¥174.00 | ¥193.00 | ¥174.00 | 742.00K |
| 2026-08-07 | ¥164.00 | -0.61% | ¥168.00 | ¥170.00 | ¥162.00 | 95.00K |
| 2026-08-06 | ¥165.00 | -1.20% | ¥167.00 | ¥169.00 | ¥163.00 | 96.90K |
| 2026-08-05 | ¥167.00 | +1.21% | ¥166.00 | ¥168.00 | ¥162.00 | 106.00K |
| 2026-08-04 | ¥165.00 | +0.61% | ¥160.00 | ¥166.00 | ¥160.00 | 69.70K |
| 2026-08-03 | ¥164.00 | 0.00% | ¥165.00 | ¥168.00 | ¥159.00 | 93.50K |
| 2026-07-31 | ¥164.00 | +3.80% | ¥160.00 | ¥167.00 | ¥160.00 | 134.50K |
| 2026-07-30 | ¥158.00 | 0.00% | ¥159.00 | ¥159.00 | ¥156.00 | 24.00K |
| 2026-07-29 | ¥158.00 | +0.64% | ¥159.00 | ¥159.00 | ¥154.00 | 66.70K |
| 2026-07-28 | ¥157.00 | -1.26% | ¥159.00 | ¥159.00 | ¥155.00 | 62.80K |
| 2026-07-27 | ¥159.00 | +1.92% | ¥158.00 | ¥159.00 | ¥153.00 | 85.10K |
| 2026-07-24 | ¥156.00 | +0.65% | ¥159.00 | ¥159.00 | ¥150.00 | 149.30K |
| 2026-07-23 | ¥155.00 | -2.52% | ¥158.00 | ¥159.00 | ¥155.00 | 82.10K |
| 2026-07-22 | ¥159.00 | -3.64% | ¥165.00 | ¥166.00 | ¥156.00 | 208.50K |
| 2026-07-21 | ¥165.00 | +4.43% | ¥158.00 | ¥165.00 | ¥158.00 | 79.50K |
| 2026-07-17 | ¥158.00 | -1.86% | ¥159.00 | ¥161.00 | ¥155.00 | 111.90K |
| 2026-07-16 | ¥161.00 | -1.23% | ¥161.00 | ¥163.00 | ¥160.00 | 40.10K |
| 2026-07-15 | ¥163.00 | +1.88% | ¥159.00 | ¥163.00 | ¥159.00 | 22.10K |
| 2026-07-14 | ¥160.00 | -1.84% | ¥158.00 | ¥162.00 | ¥158.00 | 27.30K |
| 2026-07-13 | ¥163.00 | +1.24% | ¥164.00 | ¥164.00 | ¥158.00 | 30.80K |
| 2026-07-10 | ¥161.00 | +3.87% | ¥158.00 | ¥163.00 | ¥156.00 | 35.50K |
| 2026-07-09 | ¥155.00 | -0.64% | ¥157.00 | ¥157.00 | ¥155.00 | 16.50K |
| 2026-07-08 | ¥156.00 | -2.50% | ¥157.00 | ¥159.00 | ¥155.00 | 66.00K |
| 2026-07-07 | ¥160.00 | -3.03% | ¥166.00 | ¥166.00 | ¥159.00 | 95.90K |
| 2026-07-06 | ¥165.00 | +3.13% | ¥161.00 | ¥166.00 | ¥161.00 | 103.00K |
| 2026-07-03 | ¥160.00 | -0.62% | ¥160.00 | ¥161.00 | ¥157.00 | 38.60K |
| 2026-07-02 | ¥161.00 | -1.83% | ¥163.00 | ¥164.00 | ¥160.00 | 58.10K |
| 2026-07-01 | ¥164.00 | +2.50% | ¥160.00 | ¥165.00 | ¥159.00 | 73.60K |
| 2026-06-30 | ¥160.00 | -0.62% | ¥161.00 | ¥161.00 | ¥157.00 | 25.40K |
| 2026-06-29 | ¥161.00 | +2.55% | ¥157.00 | ¥163.00 | ¥157.00 | 58.70K |
| 2026-06-26 | ¥157.00 | -3.09% | ¥166.00 | ¥166.00 | ¥154.00 | 111.70K |
| 2026-06-25 | ¥162.00 | +1.25% | ¥165.00 | ¥167.00 | ¥158.00 | 105.90K |
| 2026-06-24 | ¥160.00 | +0.63% | ¥164.00 | ¥165.00 | ¥156.00 | 121.60K |
| 2026-06-23 | ¥159.00 | +0.63% | ¥159.00 | ¥165.00 | ¥159.00 | 131.50K |
| 2026-06-22 | ¥158.00 | +0.64% | ¥156.00 | ¥164.00 | ¥156.00 | 153.40K |
| 2026-06-19 | ¥157.00 | +1.95% | ¥154.00 | ¥158.00 | ¥154.00 | 81.10K |
| 2026-06-18 | ¥154.00 | -1.91% | ¥158.00 | ¥158.00 | ¥153.00 | 53.60K |
| 2026-06-17 | ¥157.00 | +3.97% | ¥155.00 | ¥159.00 | ¥153.00 | 94.70K |
| 2026-06-16 | ¥151.00 | +0.67% | ¥158.00 | ¥158.00 | ¥150.00 | 50.90K |
| 2026-06-15 | ¥150.00 | +1.35% | ¥150.00 | ¥153.00 | ¥149.00 | 54.60K |
| 2026-06-12 | ¥148.00 | -0.67% | ¥148.00 | ¥150.00 | ¥147.00 | 62.90K |
| 2026-06-11 | ¥149.00 | 0.00% | ¥147.00 | ¥152.00 | ¥140.00 | 248.60K |
| 2026-06-10 | ¥149.00 | -0.67% | ¥150.00 | ¥150.00 | ¥145.00 | 103.90K |
| 2026-06-09 | ¥150.00 | 0.00% | ¥155.00 | ¥159.00 | ¥150.00 | 90.80K |
| 2026-06-08 | ¥150.00 | -5.66% | ¥158.00 | ¥158.00 | ¥149.00 | 145.40K |
| 2026-06-05 | ¥159.00 | +1.92% | ¥156.00 | ¥160.00 | ¥156.00 | 27.30K |
| 2026-06-04 | ¥156.00 | 0.00% | ¥155.00 | ¥157.00 | ¥149.00 | 197.60K |
| 2026-06-03 | ¥156.00 | 0.00% | ¥156.00 | ¥158.00 | ¥154.00 | 70.50K |
| 2026-06-02 | ¥156.00 | -1.89% | ¥158.00 | ¥160.00 | ¥153.00 | 144.90K |
| 2026-06-01 | ¥159.00 | -4.79% | ¥168.00 | ¥169.00 | ¥159.00 | 145.70K |
| 2026-05-29 | ¥167.00 | -2.34% | ¥170.00 | ¥176.00 | ¥167.00 | 140.20K |
| 2026-05-28 | ¥171.00 | +0.59% | ¥171.00 | ¥172.00 | ¥167.00 | 71.90K |
| 2026-05-27 | ¥170.00 | 0.00% | ¥172.00 | ¥172.00 | ¥166.00 | 106.10K |
| 2026-05-26 | ¥170.00 | +3.03% | ¥170.00 | ¥173.00 | ¥164.00 | 167.30K |
| 2026-05-25 | ¥165.00 | +5.10% | ¥177.00 | ¥177.00 | ¥161.00 | 271.20K |