Sata Construction Co., Ltd. (TYO:1826)
Japan · Delayed Price · Currency is JPY 984.00
+2.00 (0.20%)
Jun 12, 2026, 3:30 PM JST
Sata Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |