Sata Construction Co., Ltd. (TYO:1826)
Japan · Delayed Price · Currency is JPY 1,076.00
-4.00 (-0.37%)
Jul 28, 2026, 3:30 PM JST
Sata Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,054.00 | 1,054.00 | 1,043.00 | 1,045.00 | 1,045.00 | - | 4,600 |
| Jul 10, 2026 | 1,055.00 | 1,055.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.29% | 4,200 |
| Jul 9, 2026 | 1,046.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.38% | 3,800 |
| Jul 8, 2026 | 1,059.00 | 1,059.00 | 1,046.00 | 1,046.00 | 1,046.00 | - | 4,300 |
| Jul 7, 2026 | 1,033.00 | 1,093.00 | 1,030.00 | 1,046.00 | 1,046.00 | 1.55% | 21,100 |
| 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 |