Sata Construction Co., Ltd. (TYO:1826)
Japan · Delayed Price · Currency is JPY 1,064.00
+6.00 (0.57%)
Apr 16, 2026, 3:30 PM JST
Sata Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,061.00 | 1,068.00 | 1,055.00 | 1,065.00 | - | 0.66% | 6,500 |
| 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 | -9.23% | 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 |
| Mar 6, 2026 | 1,246.00 | 1,255.00 | 1,230.00 | 1,255.00 | 1,192.35 | -0.08% | 37,300 |
| Mar 5, 2026 | 1,250.00 | 1,267.00 | 1,237.00 | 1,256.00 | 1,193.30 | 4.67% | 36,300 |
| Mar 4, 2026 | 1,228.00 | 1,232.00 | 1,187.00 | 1,200.00 | 1,140.10 | -3.30% | 68,800 |
| Mar 3, 2026 | 1,262.00 | 1,265.00 | 1,241.00 | 1,241.00 | 1,179.05 | -1.66% | 28,300 |
| Mar 2, 2026 | 1,265.00 | 1,271.00 | 1,252.00 | 1,262.00 | 1,199.00 | -1.56% | 32,200 |
| Feb 27, 2026 | 1,276.00 | 1,285.00 | 1,275.00 | 1,282.00 | 1,218.01 | 0.63% | 24,300 |
| Feb 26, 2026 | 1,270.00 | 1,277.00 | 1,268.00 | 1,274.00 | 1,210.41 | 0.16% | 13,400 |
| Feb 25, 2026 | 1,268.00 | 1,274.00 | 1,262.00 | 1,272.00 | 1,208.51 | 0.32% | 16,600 |
| Feb 24, 2026 | 1,269.00 | 1,271.00 | 1,253.00 | 1,268.00 | 1,204.71 | 0.08% | 13,100 |
| Feb 20, 2026 | 1,266.00 | 1,271.00 | 1,261.00 | 1,267.00 | 1,203.76 | 0.08% | 19,500 |
| Feb 19, 2026 | 1,266.00 | 1,266.00 | 1,252.00 | 1,266.00 | 1,202.81 | - | 13,400 |
| Feb 18, 2026 | 1,253.00 | 1,266.00 | 1,253.00 | 1,266.00 | 1,202.81 | 1.85% | 19,500 |
| Feb 17, 2026 | 1,255.00 | 1,256.00 | 1,238.00 | 1,243.00 | 1,180.95 | -0.96% | 40,300 |
| Feb 16, 2026 | 1,260.00 | 1,262.00 | 1,253.00 | 1,255.00 | 1,192.35 | 0.32% | 14,700 |
| Feb 13, 2026 | 1,264.00 | 1,264.00 | 1,247.00 | 1,251.00 | 1,188.55 | -1.03% | 31,100 |
| Feb 12, 2026 | 1,271.00 | 1,283.00 | 1,264.00 | 1,264.00 | 1,200.91 | 0.16% | 29,500 |
| Feb 10, 2026 | 1,250.00 | 1,262.00 | 1,246.00 | 1,262.00 | 1,199.00 | 1.12% | 22,500 |
| Feb 9, 2026 | 1,237.00 | 1,251.00 | 1,228.00 | 1,248.00 | 1,185.70 | 2.72% | 58,800 |
| Feb 6, 2026 | 1,240.00 | 1,244.00 | 1,200.00 | 1,215.00 | 1,154.35 | -2.17% | 103,500 |
| Feb 5, 2026 | 1,230.00 | 1,244.00 | 1,230.00 | 1,242.00 | 1,180.00 | 0.73% | 20,500 |
| Feb 4, 2026 | 1,239.00 | 1,239.00 | 1,226.00 | 1,233.00 | 1,171.45 | -0.40% | 19,900 |
| Feb 3, 2026 | 1,223.00 | 1,239.00 | 1,223.00 | 1,238.00 | 1,176.20 | 1.31% | 16,900 |