Sata Construction Co., Ltd. (TYO:1826)
Japan · Delayed Price · Currency is JPY 1,089.00
+10.00 (0.93%)
Sep 28, 2026, 3:30 PM JST
Sata Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,088.00 | 1,090.00 | 1,076.00 | 1,089.00 | 1,089.00 | 0.93% | 13,700 |
| Sep 25, 2026 | 1,088.00 | 1,088.00 | 1,074.00 | 1,079.00 | 1,079.00 | -0.55% | 9,300 |
| Sep 24, 2026 | 1,086.00 | 1,100.00 | 1,073.00 | 1,085.00 | 1,085.00 | 1.12% | 25,000 |
| Sep 18, 2026 | 1,078.00 | 1,089.00 | 1,070.00 | 1,073.00 | 1,073.00 | - | 37,900 |
| Sep 17, 2026 | 1,070.00 | 1,073.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.37% | 11,400 |
| Sep 16, 2026 | 1,070.00 | 1,070.00 | 1,062.00 | 1,069.00 | 1,069.00 | -0.74% | 7,200 |
| Sep 15, 2026 | 1,075.00 | 1,077.00 | 1,071.00 | 1,077.00 | 1,077.00 | 0.09% | 3,000 |
| Sep 14, 2026 | 1,070.00 | 1,076.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.47% | 3,800 |
| Sep 11, 2026 | 1,079.00 | 1,079.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.02% | 2,800 |
| Sep 10, 2026 | 1,083.00 | 1,086.00 | 1,081.00 | 1,082.00 | 1,082.00 | -0.18% | 1,600 |
| Sep 9, 2026 | 1,097.00 | 1,097.00 | 1,075.00 | 1,084.00 | 1,084.00 | -0.18% | 7,900 |
| Sep 8, 2026 | 1,090.00 | 1,098.00 | 1,085.00 | 1,086.00 | 1,086.00 | -0.37% | 1,600 |
| Sep 7, 2026 | 1,090.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.27% | 4,900 |
| Sep 4, 2026 | 1,086.00 | 1,094.00 | 1,084.00 | 1,093.00 | 1,093.00 | 0.46% | 9,200 |
| Sep 3, 2026 | 1,105.00 | 1,105.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.64% | 7,800 |
| Sep 2, 2026 | 1,099.00 | 1,101.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.36% | 11,700 |
| Sep 1, 2026 | 1,096.00 | 1,099.00 | 1,095.00 | 1,099.00 | 1,099.00 | 0.64% | 11,800 |
| Aug 31, 2026 | 1,091.00 | 1,099.00 | 1,091.00 | 1,092.00 | 1,092.00 | 0.09% | 5,800 |
| Aug 28, 2026 | 1,086.00 | 1,098.00 | 1,086.00 | 1,091.00 | 1,091.00 | -0.37% | 3,900 |
| Aug 27, 2026 | 1,089.00 | 1,095.00 | 1,088.00 | 1,095.00 | 1,095.00 | 1.01% | 7,400 |
| Aug 26, 2026 | 1,078.00 | 1,091.00 | 1,077.00 | 1,084.00 | 1,084.00 | 0.56% | 11,700 |
| Aug 25, 2026 | 1,085.00 | 1,089.00 | 1,073.00 | 1,078.00 | 1,078.00 | -0.65% | 10,200 |
| Aug 24, 2026 | 1,090.00 | 1,100.00 | 1,084.00 | 1,085.00 | 1,085.00 | -0.46% | 13,200 |
| Aug 21, 2026 | 1,087.00 | 1,090.00 | 1,082.00 | 1,090.00 | 1,090.00 | 0.83% | 3,100 |
| Aug 20, 2026 | 1,094.00 | 1,094.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.28% | 6,900 |
| Aug 19, 2026 | 1,092.00 | 1,092.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.64% | 5,100 |
| Aug 18, 2026 | 1,109.00 | 1,109.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.91% | 4,800 |
| Aug 17, 2026 | 1,105.00 | 1,117.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.36% | 9,300 |
| Aug 14, 2026 | 1,113.00 | 1,113.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 5,900 |
| Aug 13, 2026 | 1,096.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.09% | 17,900 |
| Aug 12, 2026 | 1,102.00 | 1,102.00 | 1,091.00 | 1,098.00 | 1,098.00 | 0.09% | 3,200 |
| Aug 10, 2026 | 1,084.00 | 1,097.00 | 1,081.00 | 1,097.00 | 1,097.00 | 1.20% | 17,100 |
| Aug 7, 2026 | 1,094.00 | 1,096.00 | 1,081.00 | 1,084.00 | 1,084.00 | -1.63% | 8,600 |
| Aug 6, 2026 | 1,073.00 | 1,126.00 | 1,062.00 | 1,102.00 | 1,102.00 | 1.94% | 39,400 |
| Aug 5, 2026 | 1,073.00 | 1,084.00 | 1,069.00 | 1,081.00 | 1,081.00 | 0.75% | 7,700 |
| Aug 4, 2026 | 1,080.00 | 1,080.00 | 1,069.00 | 1,073.00 | 1,073.00 | -0.83% | 3,400 |
| Aug 3, 2026 | 1,106.00 | 1,106.00 | 1,068.00 | 1,082.00 | 1,082.00 | -2.17% | 61,000 |
| Jul 31, 2026 | 1,089.00 | 1,109.00 | 1,089.00 | 1,106.00 | 1,106.00 | 1.56% | 30,900 |
| Jul 30, 2026 | 1,081.00 | 1,099.00 | 1,075.00 | 1,089.00 | 1,089.00 | 1.11% | 9,100 |
| Jul 29, 2026 | 1,085.00 | 1,086.00 | 1,076.00 | 1,077.00 | 1,077.00 | 0.09% | 12,900 |
| Jul 28, 2026 | 1,077.00 | 1,085.00 | 1,075.00 | 1,076.00 | 1,076.00 | -0.37% | 5,600 |
| Jul 27, 2026 | 1,075.00 | 1,087.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.56% | 11,000 |
| Jul 24, 2026 | 1,110.00 | 1,110.00 | 1,064.00 | 1,074.00 | 1,074.00 | -3.24% | 67,300 |
| Jul 23, 2026 | 1,072.00 | 1,110.00 | 1,072.00 | 1,110.00 | 1,110.00 | 3.74% | 26,900 |
| Jul 22, 2026 | 1,068.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 0.38% | 10,500 |
| Jul 21, 2026 | 1,058.00 | 1,075.00 | 1,055.00 | 1,066.00 | 1,066.00 | 1.91% | 17,800 |
| Jul 17, 2026 | 1,057.00 | 1,064.00 | 1,044.00 | 1,046.00 | 1,046.00 | -1.04% | 17,300 |
| Jul 16, 2026 | 1,060.00 | 1,062.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.19% | 3,500 |
| Jul 15, 2026 | 1,050.00 | 1,063.00 | 1,048.00 | 1,059.00 | 1,059.00 | 0.86% | 3,000 |
| Jul 14, 2026 | 1,045.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 4,200 |