Sata Construction Co., Ltd. (TYO:1826)
Japan · Delayed Price · Currency is JPY 990.00
-2.00 (-0.20%)
May 22, 2026, 3:30 PM JST
Sata Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 998.00 | 1,001.00 | 990.00 | 990.00 | 990.00 | -0.20% | 12,600 |
| May 21, 2026 | 990.00 | 994.00 | 986.00 | 992.00 | 992.00 | 1.12% | 11,200 |
| May 20, 2026 | 1,000.00 | 1,000.00 | 977.00 | 981.00 | 981.00 | -2.19% | 37,600 |
| May 19, 2026 | 1,002.00 | 1,009.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.30% | 14,300 |
| May 18, 2026 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 18,100 |
| May 15, 2026 | 1,002.00 | 1,017.00 | 1,002.00 | 1,010.00 | 1,010.00 | 0.50% | 9,600 |
| May 14, 2026 | 1,018.00 | 1,018.00 | 1,002.00 | 1,005.00 | 1,005.00 | -1.18% | 18,700 |
| May 13, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,017.00 | 1,017.00 | 2.62% | 28,900 |
| May 12, 2026 | 1,020.00 | 1,020.00 | 991.00 | 991.00 | 991.00 | -3.03% | 66,400 |
| May 11, 2026 | 1,039.00 | 1,085.00 | 1,008.00 | 1,022.00 | 1,022.00 | -1.64% | 46,400 |
| May 8, 2026 | 1,044.00 | 1,045.00 | 1,033.00 | 1,039.00 | 1,039.00 | -0.86% | 18,800 |
| May 7, 2026 | 1,058.00 | 1,061.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.66% | 17,400 |
| May 1, 2026 | 1,065.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | -0.38% | 31,600 |
| Apr 30, 2026 | 1,036.00 | 1,091.00 | 1,024.00 | 1,059.00 | 1,059.00 | 2.22% | 90,800 |
| Apr 28, 2026 | 1,021.00 | 1,036.00 | 1,021.00 | 1,036.00 | 1,036.00 | 1.27% | 8,100 |
| Apr 27, 2026 | 1,020.00 | 1,026.00 | 1,012.00 | 1,023.00 | 1,023.00 | -0.20% | 18,300 |
| Apr 24, 2026 | 1,035.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.63% | 22,500 |
| Apr 23, 2026 | 1,048.00 | 1,050.00 | 1,033.00 | 1,042.00 | 1,042.00 | -0.19% | 24,600 |
| Apr 22, 2026 | 1,046.00 | 1,047.00 | 1,033.00 | 1,044.00 | 1,044.00 | 0.19% | 17,500 |
| Apr 21, 2026 | 1,059.00 | 1,059.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.61% | 43,600 |
| Apr 20, 2026 | 1,065.00 | 1,065.00 | 1,055.00 | 1,059.00 | 1,059.00 | 0.09% | 10,500 |
| Apr 17, 2026 | 1,059.00 | 1,064.00 | 1,053.00 | 1,058.00 | 1,058.00 | -0.56% | 15,000 |
| Apr 16, 2026 | 1,061.00 | 1,068.00 | 1,055.00 | 1,064.00 | 1,064.00 | 0.57% | 10,700 |
| Apr 15, 2026 | 1,055.00 | 1,064.00 | 1,054.00 | 1,058.00 | 1,058.00 | 0.57% | 23,500 |
| Apr 14, 2026 | 1,065.00 | 1,069.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.03% | 22,300 |
| Apr 13, 2026 | 1,078.00 | 1,081.00 | 1,061.00 | 1,063.00 | 1,063.00 | -1.39% | 25,000 |
| Apr 10, 2026 | 1,088.00 | 1,097.00 | 1,070.00 | 1,078.00 | 1,078.00 | -1.28% | 16,900 |
| Apr 9, 2026 | 1,099.00 | 1,100.00 | 1,078.00 | 1,092.00 | 1,092.00 | -0.64% | 21,100 |
| Apr 8, 2026 | 1,087.00 | 1,102.00 | 1,087.00 | 1,099.00 | 1,099.00 | 1.95% | 11,800 |
| Apr 7, 2026 | 1,071.00 | 1,082.00 | 1,069.00 | 1,078.00 | 1,078.00 | 0.65% | 17,100 |
| Apr 6, 2026 | 1,088.00 | 1,088.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.09% | 20,300 |
| Apr 3, 2026 | 1,075.00 | 1,089.00 | 1,069.00 | 1,070.00 | 1,070.00 | 0.09% | 39,200 |
| Apr 2, 2026 | 1,100.00 | 1,104.00 | 1,062.00 | 1,069.00 | 1,069.00 | -2.29% | 57,700 |
| Apr 1, 2026 | 1,110.00 | 1,111.00 | 1,091.00 | 1,094.00 | 1,094.00 | 1.30% | 53,700 |
| Mar 31, 2026 | 1,091.00 | 1,097.00 | 1,069.00 | 1,080.00 | 1,080.00 | -1.01% | 52,900 |
| Mar 30, 2026 | 1,100.00 | 1,118.00 | 1,091.00 | 1,091.00 | 1,091.00 | -4.47% | 93,400 |
| Mar 27, 2026 | 1,201.00 | 1,219.00 | 1,196.00 | 1,202.00 | 1,142.00 | -0.25% | 85,300 |
| Mar 26, 2026 | 1,213.00 | 1,220.00 | 1,201.00 | 1,205.00 | 1,144.85 | -1.23% | 63,200 |
| Mar 25, 2026 | 1,210.00 | 1,226.00 | 1,206.00 | 1,220.00 | 1,159.10 | 1.84% | 23,800 |
| Mar 24, 2026 | 1,212.00 | 1,212.00 | 1,195.00 | 1,198.00 | 1,138.20 | 0.93% | 24,400 |
| Mar 23, 2026 | 1,205.00 | 1,205.00 | 1,180.00 | 1,187.00 | 1,127.75 | -2.47% | 41,700 |
| Mar 19, 2026 | 1,240.00 | 1,240.00 | 1,214.00 | 1,217.00 | 1,156.25 | -2.48% | 32,800 |
| Mar 18, 2026 | 1,229.00 | 1,248.00 | 1,226.00 | 1,248.00 | 1,185.70 | 2.46% | 12,700 |
| Mar 17, 2026 | 1,218.00 | 1,228.00 | 1,217.00 | 1,218.00 | 1,157.20 | 0.25% | 10,900 |
| Mar 16, 2026 | 1,225.00 | 1,229.00 | 1,212.00 | 1,215.00 | 1,154.35 | -0.49% | 12,500 |
| Mar 13, 2026 | 1,215.00 | 1,232.00 | 1,207.00 | 1,221.00 | 1,160.05 | -0.33% | 19,400 |
| Mar 12, 2026 | 1,247.00 | 1,247.00 | 1,220.00 | 1,225.00 | 1,163.85 | -1.05% | 19,200 |
| Mar 11, 2026 | 1,246.00 | 1,258.00 | 1,238.00 | 1,238.00 | 1,176.20 | -0.48% | 18,000 |
| Mar 10, 2026 | 1,240.00 | 1,246.00 | 1,230.00 | 1,244.00 | 1,181.90 | 1.30% | 11,500 |
| Mar 9, 2026 | 1,210.00 | 1,231.00 | 1,207.00 | 1,228.00 | 1,166.70 | -2.15% | 30,400 |