Want to see JP:6444 full AI Analyst Report?
SANDEN HOLDINGS (6444) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 168.00 | 170.00 | 164.00 | 167.00 | 167.00 | -0.60% | 50,500 | 0.45 |
| Oct 29, 2026 | 167.00 | 168.00 | 164.00 | 168.00 | 168.00 | +0.60% | 31,600 | 0.28 |
| Oct 28, 2026 | 167.00 | 170.00 | 166.00 | 167.00 | 167.00 | +0.00% | 50,000 | 0.44 |
| Oct 27, 2026 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.60% | 39,900 | 0.35 |
| Oct 26, 2026 | 170.00 | 170.00 | 162.00 | 168.00 | 168.00 | +0.60% | 66,300 | 0.58 |
| Oct 23, 2026 | 168.00 | 168.00 | 162.00 | 167.00 | 167.00 | -1.76% | 109,300 | 0.97 |
| Oct 22, 2026 | 171.00 | 174.00 | 167.00 | 170.00 | 170.00 | -1.16% | 59,200 | 0.52 |
| Oct 21, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | -1.71% | 59,900 | 0.52 |
| Oct 20, 2026 | 174.00 | 175.00 | 170.00 | 175.00 | 175.00 | +0.00% | 60,400 | 0.53 |
| Oct 19, 2026 | 174.00 | 176.00 | 171.00 | 175.00 | 175.00 | -1.13% | 25,700 | 0.22 |
| Oct 16, 2026 | 174.00 | 178.00 | 173.00 | 177.00 | 177.00 | +1.72% | 42,600 | 0.36 |
| Oct 15, 2026 | 176.00 | 178.00 | 168.00 | 174.00 | 174.00 | -1.14% | 139,300 | 1.20 |
| Oct 14, 2026 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | -3.30% | 55,800 | 0.48 |
| Oct 13, 2026 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | -1.09% | 30,500 | 0.26 |
| Oct 12, 2026 | 184.00 | 184.00 | 178.00 | 184.00 | 184.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | +2.79% | 24,400 | 0.21 |
| Oct 08, 2026 | 185.00 | 185.00 | 177.00 | 179.00 | 179.00 | -3.24% | 117,400 | 1.01 |
| Oct 07, 2026 | 188.00 | 188.00 | 181.00 | 185.00 | 185.00 | -0.54% | 50,000 | 0.43 |
| Oct 06, 2026 | 186.00 | 187.00 | 178.00 | 186.00 | 186.00 | -0.53% | 147,900 | 1.30 |
| Oct 05, 2026 | 184.00 | 189.00 | 184.00 | 187.00 | 187.00 | +1.63% | 56,000 | 0.49 |
| Oct 02, 2026 | 187.00 | 189.00 | 183.00 | 184.00 | 184.00 | -3.16% | 60,800 | 0.53 |
| Oct 01, 2026 | 193.00 | 193.00 | 187.00 | 190.00 | 190.00 | +0.00% | 103,500 | 0.90 |
| Sep 30, 2026 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | +0.53% | 60,600 | 0.53 |
| Sep 29, 2026 | 191.00 | 195.00 | 186.00 | 189.00 | 189.00 | -2.58% | 224,200 | 2.01 |
| Sep 28, 2026 | 197.00 | 197.00 | 192.00 | 194.00 | 194.00 | -0.51% | 68,800 | 0.62 |
| Sep 25, 2026 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.52% | 80,300 | 0.72 |
| Sep 24, 2026 | 196.00 | 200.00 | 194.00 | 198.00 | 198.00 | +1.54% | 176,100 | 1.62 |
| Sep 23, 2026 | 192.00 | 198.00 | 189.00 | 195.00 | 195.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 192.00 | 198.00 | 189.00 | 195.00 | 195.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 192.00 | 198.00 | 189.00 | 195.00 | 195.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 192.00 | 198.00 | 189.00 | 195.00 | 195.00 | +1.56% | 113,000 | 0.99 |
| Sep 17, 2026 | 190.00 | 198.00 | 183.00 | 192.00 | 192.00 | +2.67% | 366,300 | 3.29 |
| Sep 16, 2026 | 178.00 | 188.00 | 178.00 | 187.00 | 187.00 | +5.65% | 166,300 | 1.51 |
| Sep 15, 2026 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | -1.12% | 72,200 | 0.66 |
| Sep 14, 2026 | 175.00 | 179.00 | 174.00 | 179.00 | 179.00 | +1.70% | 32,200 | 0.29 |
| Sep 11, 2026 | 177.00 | 180.00 | 174.00 | 176.00 | 176.00 | -1.12% | 62,800 | 0.57 |
| Sep 10, 2026 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | -1.11% | 167,900 | 1.54 |
| Sep 09, 2026 | 189.00 | 189.00 | 178.00 | 180.00 | 180.00 | -3.23% | 117,500 | 1.09 |
| Sep 08, 2026 | 188.00 | 189.00 | 184.00 | 186.00 | 186.00 | -2.11% | 83,300 | 0.75 |
| Sep 07, 2026 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | +1.60% | 81,900 | 0.74 |
| Sep 04, 2026 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | -1.06% | 73,600 | 0.66 |
| Sep 03, 2026 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | +1.07% | 80,100 | 0.71 |
| Sep 02, 2026 | 187.00 | 189.00 | 183.00 | 187.00 | 187.00 | -2.09% | 81,400 | 0.73 |
| Sep 01, 2026 | 190.00 | 193.00 | 187.00 | 191.00 | 191.00 | -1.04% | 80,700 | 0.71 |
| Aug 31, 2026 | 190.00 | 196.00 | 190.00 | 193.00 | 193.00 | +1.05% | 99,300 | 0.88 |
| Aug 28, 2026 | 196.00 | 200.00 | 190.00 | 191.00 | 191.00 | -3.54% | 102,200 | 0.90 |
| Aug 27, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 49,000 | 0.43 |
| Aug 26, 2026 | 195.00 | 202.00 | 195.00 | 199.00 | 199.00 | +1.02% | 116,200 | 1.01 |
| Aug 25, 2026 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | -1.99% | 73,600 | 0.64 |
| Aug 24, 2026 | 203.00 | 204.00 | 199.00 | 201.00 | 201.00 | -0.50% | 70,500 | 0.61 |