Sata Construction Co., Ltd. (TYO:1826)
Japan · Delayed Price · Currency is JPY 1,071.00
+20.00 (1.90%)
Oct 16, 2026, 3:30 PM JST
Sata Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,051.00 | 1,072.00 | 1,051.00 | 1,071.00 | 1,071.00 | 1.90% | 7,900 |
| Oct 15, 2026 | 1,056.00 | 1,062.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.87% | 5,800 |
| Oct 14, 2026 | 1,057.00 | 1,071.00 | 1,057.00 | 1,071.00 | 1,071.00 | 0.66% | 3,000 |
| Oct 13, 2026 | 1,056.00 | 1,069.00 | 1,056.00 | 1,064.00 | 1,064.00 | 0.09% | 3,800 |
| Oct 9, 2026 | 1,056.00 | 1,064.00 | 1,052.00 | 1,063.00 | 1,063.00 | 0.66% | 4,500 |
| Oct 8, 2026 | 1,060.00 | 1,077.00 | 1,055.00 | 1,056.00 | 1,056.00 | -1.31% | 7,300 |
| Oct 7, 2026 | 1,076.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.56% | 800 |
| Oct 6, 2026 | 1,071.00 | 1,076.00 | 1,061.00 | 1,076.00 | 1,076.00 | 1.51% | 4,400 |
| Oct 5, 2026 | 1,060.00 | 1,069.00 | 1,056.00 | 1,060.00 | 1,060.00 | - | 8,600 |
| Oct 2, 2026 | 1,064.00 | 1,077.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.56% | 7,300 |
| Oct 1, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.47% | 8,500 |
| Sep 30, 2026 | 1,078.00 | 1,083.00 | 1,062.00 | 1,071.00 | 1,071.00 | -0.65% | 14,700 |
| Sep 29, 2026 | 1,067.00 | 1,087.00 | 1,067.00 | 1,078.00 | 1,078.00 | -1.01% | 7,000 |
| 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 |