Sata Construction Co., Ltd. (TYO:1826)
Japan · Delayed Price · Currency is JPY 1,046.00
+16.00 (1.55%)
Jul 7, 2026, 3:30 PM JST
Sata Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,015.00 | 1,033.00 | 1,013.00 | 1,030.00 | 1,030.00 | 1.38% | 7,400 |
| Jul 3, 2026 | 1,016.00 | 1,021.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.10% | 5,300 |
| Jul 2, 2026 | 1,015.00 | 1,020.00 | 1,008.00 | 1,015.00 | 1,015.00 | 0.69% | 10,900 |
| Jul 1, 2026 | 1,017.00 | 1,019.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.59% | 8,600 |
| Jun 30, 2026 | 1,019.00 | 1,019.00 | 1,004.00 | 1,014.00 | 1,014.00 | -0.49% | 10,400 |
| Jun 29, 2026 | 1,004.00 | 1,019.00 | 1,004.00 | 1,019.00 | 1,019.00 | 1.49% | 11,000 |
| Jun 26, 2026 | 997.00 | 1,007.00 | 996.00 | 1,004.00 | 1,004.00 | 0.80% | 5,300 |
| Jun 25, 2026 | 997.00 | 1,004.00 | 996.00 | 996.00 | 996.00 | - | 4,300 |
| Jun 24, 2026 | 1,000.00 | 1,004.00 | 996.00 | 996.00 | 996.00 | -0.40% | 4,300 |
| Jun 23, 2026 | 1,011.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 6,800 |
| Jun 22, 2026 | 1,008.00 | 1,010.00 | 997.00 | 1,010.00 | 1,010.00 | 0.50% | 5,600 |
| Jun 19, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.69% | 3,500 |
| Jun 18, 2026 | 1,012.00 | 1,014.00 | 1,003.00 | 1,012.00 | 1,012.00 | -0.10% | 5,800 |
| Jun 17, 2026 | 1,009.00 | 1,019.00 | 1,001.00 | 1,013.00 | 1,013.00 | 0.90% | 14,000 |
| Jun 16, 2026 | 1,010.00 | 1,013.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.59% | 17,200 |
| Jun 15, 2026 | 994.00 | 1,014.00 | 994.00 | 1,010.00 | 1,010.00 | 2.64% | 7,600 |
| Jun 12, 2026 | 990.00 | 990.00 | 980.00 | 984.00 | 984.00 | 0.20% | 4,700 |
| Jun 11, 2026 | 982.00 | 992.00 | 975.00 | 982.00 | 982.00 | -0.81% | 13,800 |
| Jun 10, 2026 | 990.00 | 992.00 | 980.00 | 990.00 | 990.00 | 0.61% | 23,800 |
| Jun 9, 2026 | 977.00 | 991.00 | 976.00 | 984.00 | 984.00 | 0.82% | 8,200 |
| Jun 8, 2026 | 989.00 | 991.00 | 971.00 | 976.00 | 976.00 | -1.71% | 16,700 |
| Jun 5, 2026 | 976.00 | 996.00 | 970.00 | 993.00 | 993.00 | 1.85% | 8,700 |
| Jun 4, 2026 | 980.00 | 982.00 | 966.00 | 975.00 | 975.00 | -0.51% | 7,800 |
| Jun 3, 2026 | 969.00 | 982.00 | 962.00 | 980.00 | 980.00 | 0.62% | 16,900 |
| Jun 2, 2026 | 981.00 | 981.00 | 962.00 | 974.00 | 974.00 | -0.71% | 27,300 |
| Jun 1, 2026 | 1,017.00 | 1,017.00 | 980.00 | 981.00 | 981.00 | -3.44% | 20,700 |
| May 29, 2026 | 1,018.00 | 1,024.00 | 1,014.00 | 1,016.00 | 1,016.00 | - | 21,500 |
| May 28, 2026 | 1,010.00 | 1,019.00 | 1,002.00 | 1,016.00 | 1,016.00 | 0.20% | 7,300 |
| May 27, 2026 | 1,007.00 | 1,014.00 | 998.00 | 1,014.00 | 1,014.00 | 1.20% | 17,800 |
| May 26, 2026 | 994.00 | 1,007.00 | 988.00 | 1,002.00 | 1,002.00 | 1.42% | 14,200 |
| May 25, 2026 | 992.00 | 996.00 | 982.00 | 988.00 | 988.00 | -0.20% | 15,900 |
| 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 |