Sata Construction Co.,Ltd.(1826) Historical

52 Week High Sep 5, 2025

1,296 JPY

52 Week Low Apr 7, 2025

920 JPY

Yearly High Sep 5, 2025

1,296 JPY

Yearly Low Apr 7, 2025

920 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	1,120	1,123	1,113	1,123	+3	+0.27%	36,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,122	1,124	1,118	1,120	-3	-0.27%	51,400
Dec 11, 2025	1,124	1,125	1,114	1,123	-1	-0.09%	23,100
Dec 10, 2025	1,140	1,141	1,119	1,124	-14	-1.23%	48,800
Dec 9, 2025	1,150	1,154	1,132	1,138	-15	-1.30%	18,100
Dec 8, 2025	1,155	1,156	1,144	1,153	-2	-0.17%	13,100
Dec 5, 2025	1,156	1,160	1,155	1,155	-1	-0.09%	6,200
Dec 4, 2025	1,162	1,162	1,155	1,156	0	0.00%	7,500
Dec 3, 2025	1,158	1,162	1,155	1,156	+2	+0.17%	2,900
Dec 2, 2025	1,162	1,162	1,152	1,154	-8	-0.69%	8,400
Dec 1, 2025	1,169	1,169	1,158	1,162	-2	-0.17%	7,500
Nov 28, 2025	1,170	1,170	1,159	1,164	-6	-0.51%	12,300
Nov 27, 2025	1,160	1,170	1,160	1,170	+8	+0.69%	9,500
Nov 26, 2025	1,161	1,162	1,150	1,162	+8	+0.69%	10,600
Nov 25, 2025	1,157	1,160	1,145	1,154	-1	-0.09%	9,800
Nov 21, 2025	1,136	1,155	1,132	1,155	+19	+1.67%	12,200
Nov 20, 2025	1,127	1,137	1,127	1,136	+14	+1.25%	14,400
Nov 19, 2025	1,124	1,128	1,117	1,122	+1	+0.09%	9,500
Nov 18, 2025	1,137	1,137	1,121	1,121	-18	-1.58%	19,400
Nov 17, 2025	1,150	1,150	1,138	1,139	-13	-1.13%	10,300
Nov 14, 2025	1,139	1,159	1,139	1,152	-7	-0.60%	17,600