Sanden Corporation - 6444.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	146	145	145	148	140	550,400
September 25, 2025	153	146	146	153	146	150,000
September 24, 2025	147	149	149	149	144	207,900
September 22, 2025	148	147	147	151	146	147,400
September 19, 2025	151	148	148	151	147	166,800
September 18, 2025	152	151	151	155	150	136,600
September 17, 2025	152	151	151	155	150	136,600
September 16, 2025	159	154	154	159	153	80,200
September 12, 2025	156	156	156	156	155	76,700
September 11, 2025	158	157	157	160	156	39,400
September 10, 2025	161	159	159	164	158	88,900
September 09, 2025	160	161	161	161	157	76,400
September 08, 2025	156	160	160	160	156	40,700
September 05, 2025	159	156	156	159	155	74,800
September 04, 2025	156	159	159	160	156	66,100
September 03, 2025	163	156	156	163	155	116,700
September 02, 2025	167	162	162	169	160	185,600
September 01, 2025	154	166	166	166	153	405,300
August 29, 2025	156	152	152	156	150	84,300
August 28, 2025	152	156	156	156	149	127,200
August 27, 2025	154	152	152	155	152	39,100
August 26, 2025	159	155	155	159	154	117,800
August 25, 2025	158	159	159	161	155	216,600
August 22, 2025	162	153	153	162	151	928,200
August 21, 2025	169	163	163	169	162	136,800
August 20, 2025	169	170	170	172	165	160,200
August 19, 2025	178	171	171	178	169	257,300
August 18, 2025	180	177	177	185	177	379,400
August 15, 2025	169	179	179	188	169	1.48M
August 14, 2025	167	170	170	173	162	744,000
August 13, 2025	167	163	163	169	161	755,300
August 12, 2025	160	167	167	174	160	1.63M
August 08, 2025	189	167	167	198	167	4.26M
August 07, 2025	155	186	186	186	145	3.16M
August 06, 2025	157	160	160	179	151	5.86M
August 05, 2025	174	159	159	195	158	12.96M
August 04, 2025	150	159	159	178	145	7.5M
August 01, 2025	128	160	160	167	127	9.61M
July 31, 2025	115	129	129	134	115	1.04M
July 30, 2025	115	116	116	117	115	185,600
July 29, 2025	117	116	116	117	115	196,800
July 28, 2025	118	118	118	119	118	92,300
July 25, 2025	118	118	118	119	117	272,500
July 24, 2025	116	118	118	118	115	209,300
July 23, 2025	115	116	116	118	115	198,400
July 22, 2025	116	116	116	118	115	169,300
July 18, 2025	117	117	117	117	116	60,000
July 17, 2025	116	117	117	117	115	152,000
July 16, 2025	116	116	116	118	116	104,200
July 15, 2025	116	116	116	118	115	115,700
July 14, 2025	116	117	117	118	116	84,500
July 11, 2025	117	117	117	118	116	91,600
July 10, 2025	117	117	117	118	116	48,700
July 09, 2025	117	118	118	119	116	91,400
July 08, 2025	116	116	116	117	115	94,100
July 07, 2025	116	116	116	117	116	66,100
July 04, 2025	117	117	117	119	117	125,300
July 03, 2025	115	118	118	118	115	85,900
July 02, 2025	116	115	115	117	115	78,800
July 01, 2025	117	116	116	118	115	221,100

Sanden Corporation (6444.T) JPX