Sata Construction Co., Ltd. (TYO:1826)
Japan · Delayed Price · Currency is JPY 1,090.00
-3.00 (-0.27%)
Sep 7, 2026, 3:30 PM JST
Sata Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1,089.00 | 1,109.00 | 1,089.00 | 1,106.00 | 1,106.00 | 1.56% | 30,900 |
| Jul 30, 2026 | 1,081.00 | 1,099.00 | 1,075.00 | 1,089.00 | 1,089.00 | 1.11% | 9,100 |
| Jul 29, 2026 | 1,085.00 | 1,086.00 | 1,076.00 | 1,077.00 | 1,077.00 | 0.09% | 12,900 |
| Jul 28, 2026 | 1,077.00 | 1,085.00 | 1,075.00 | 1,076.00 | 1,076.00 | -0.37% | 5,600 |
| 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 |