Sata Construction Co., Ltd. (TYO:1826)
Japan · Delayed Price · Currency is JPY 1,220.00
+3.00 (0.25%)
Jan 23, 2026, 3:30 PM JST
Sata Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,219.00 | 1,229.00 | 1,219.00 | 1,220.00 | 1,220.00 | 0.25% | 19,500 |
| Jan 22, 2026 | 1,204.00 | 1,218.00 | 1,204.00 | 1,217.00 | 1,217.00 | 1.25% | 23,300 |
| Jan 21, 2026 | 1,178.00 | 1,204.00 | 1,175.00 | 1,202.00 | 1,202.00 | 1.18% | 52,700 |
| Jan 20, 2026 | 1,185.00 | 1,192.00 | 1,178.00 | 1,188.00 | 1,188.00 | 0.51% | 38,700 |
| Jan 19, 2026 | 1,189.00 | 1,189.00 | 1,178.00 | 1,182.00 | 1,182.00 | - | 37,800 |
| Jan 16, 2026 | 1,185.00 | 1,185.00 | 1,176.00 | 1,182.00 | 1,182.00 | - | 34,600 |
| Jan 15, 2026 | 1,184.00 | 1,184.00 | 1,176.00 | 1,182.00 | 1,182.00 | 0.08% | 24,700 |
| Jan 14, 2026 | 1,188.00 | 1,190.00 | 1,176.00 | 1,181.00 | 1,181.00 | 0.17% | 30,100 |
| Jan 13, 2026 | 1,190.00 | 1,191.00 | 1,176.00 | 1,179.00 | 1,179.00 | -0.42% | 37,300 |
| Jan 9, 2026 | 1,188.00 | 1,188.00 | 1,176.00 | 1,184.00 | 1,184.00 | 0.42% | 14,300 |
| Jan 8, 2026 | 1,180.00 | 1,188.00 | 1,171.00 | 1,179.00 | 1,179.00 | 0.26% | 34,500 |
| Jan 7, 2026 | 1,174.00 | 1,180.00 | 1,170.00 | 1,176.00 | 1,176.00 | 0.17% | 11,100 |
| Jan 6, 2026 | 1,181.00 | 1,183.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.59% | 42,300 |
| Jan 5, 2026 | 1,177.00 | 1,182.00 | 1,175.00 | 1,181.00 | 1,181.00 | 0.77% | 16,700 |
| Dec 30, 2025 | 1,165.00 | 1,177.00 | 1,161.00 | 1,172.00 | 1,172.00 | 0.95% | 19,100 |
| Dec 29, 2025 | 1,146.00 | 1,163.00 | 1,141.00 | 1,161.00 | 1,161.00 | 2.11% | 34,600 |
| Dec 26, 2025 | 1,127.00 | 1,141.00 | 1,125.00 | 1,137.00 | 1,137.00 | 0.98% | 29,100 |
| Dec 25, 2025 | 1,125.00 | 1,130.00 | 1,118.00 | 1,126.00 | 1,126.00 | 0.54% | 36,100 |
| Dec 24, 2025 | 1,125.00 | 1,125.00 | 1,118.00 | 1,120.00 | 1,120.00 | 0.09% | 44,500 |
| Dec 23, 2025 | 1,124.00 | 1,125.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.09% | 29,000 |
| Dec 22, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.53% | 34,400 |
| Dec 19, 2025 | 1,120.00 | 1,126.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.54% | 20,900 |
| Dec 18, 2025 | 1,120.00 | 1,123.00 | 1,118.00 | 1,120.00 | 1,120.00 | 0.09% | 28,300 |
| Dec 17, 2025 | 1,123.00 | 1,123.00 | 1,117.00 | 1,119.00 | 1,119.00 | -0.09% | 11,600 |
| Dec 16, 2025 | 1,122.00 | 1,122.00 | 1,117.00 | 1,120.00 | 1,120.00 | -0.27% | 19,700 |
| Dec 15, 2025 | 1,120.00 | 1,123.00 | 1,113.00 | 1,123.00 | 1,123.00 | 0.27% | 36,200 |
| Dec 12, 2025 | 1,122.00 | 1,124.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.27% | 51,400 |
| Dec 11, 2025 | 1,124.00 | 1,125.00 | 1,114.00 | 1,123.00 | 1,123.00 | -0.09% | 23,100 |
| Dec 10, 2025 | 1,140.00 | 1,141.00 | 1,119.00 | 1,124.00 | 1,124.00 | -1.23% | 48,800 |
| Dec 9, 2025 | 1,150.00 | 1,154.00 | 1,132.00 | 1,138.00 | 1,138.00 | -1.30% | 18,100 |
| Dec 8, 2025 | 1,155.00 | 1,156.00 | 1,144.00 | 1,153.00 | 1,153.00 | -0.17% | 13,100 |
| Dec 5, 2025 | 1,156.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.09% | 6,200 |
| Dec 4, 2025 | 1,162.00 | 1,162.00 | 1,155.00 | 1,156.00 | 1,156.00 | - | 7,500 |
| Dec 3, 2025 | 1,158.00 | 1,162.00 | 1,155.00 | 1,156.00 | 1,156.00 | 0.17% | 2,900 |
| Dec 2, 2025 | 1,162.00 | 1,162.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.69% | 8,400 |
| Dec 1, 2025 | 1,169.00 | 1,169.00 | 1,158.00 | 1,162.00 | 1,162.00 | -0.17% | 7,500 |
| Nov 28, 2025 | 1,170.00 | 1,170.00 | 1,159.00 | 1,164.00 | 1,164.00 | -0.51% | 12,300 |
| Nov 27, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.69% | 9,500 |
| Nov 26, 2025 | 1,161.00 | 1,162.00 | 1,150.00 | 1,162.00 | 1,162.00 | 0.69% | 10,600 |
| Nov 25, 2025 | 1,157.00 | 1,160.00 | 1,145.00 | 1,154.00 | 1,154.00 | -0.09% | 9,800 |
| Nov 21, 2025 | 1,136.00 | 1,155.00 | 1,132.00 | 1,155.00 | 1,155.00 | 1.67% | 12,200 |
| Nov 20, 2025 | 1,127.00 | 1,137.00 | 1,127.00 | 1,136.00 | 1,136.00 | 1.25% | 14,400 |
| Nov 19, 2025 | 1,124.00 | 1,128.00 | 1,117.00 | 1,122.00 | 1,122.00 | 0.09% | 9,500 |
| Nov 18, 2025 | 1,137.00 | 1,137.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.58% | 19,400 |
| Nov 17, 2025 | 1,150.00 | 1,150.00 | 1,138.00 | 1,139.00 | 1,139.00 | -1.13% | 10,300 |
| Nov 14, 2025 | 1,139.00 | 1,159.00 | 1,139.00 | 1,152.00 | 1,152.00 | -0.60% | 17,600 |
| Nov 13, 2025 | 1,170.00 | 1,170.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.17% | 12,900 |
| Nov 12, 2025 | 1,154.00 | 1,168.00 | 1,154.00 | 1,161.00 | 1,161.00 | 0.26% | 12,300 |
| Nov 11, 2025 | 1,170.00 | 1,175.00 | 1,151.00 | 1,158.00 | 1,158.00 | -1.45% | 20,500 |
| Nov 10, 2025 | 1,185.00 | 1,195.00 | 1,167.00 | 1,175.00 | 1,175.00 | 1.03% | 25,100 |