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 Feb 27, 2026

1,285 JPY

Yearly Low Apr 2, 2026

1,062 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	1,075	1,089	1,069	1,070	+1	+0.09%	39,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 2, 2026	1,100	1,104	1,062	1,069	-25	-2.29%	57,700
Apr 1, 2026	1,110	1,111	1,091	1,094	+14	+1.30%	53,700
Mar 31, 2026	1,091	1,097	1,069	1,080	-11	-1.01%	52,900
Mar 30, 2026	1,100	1,118	1,091	1,091	-111	-9.23%	93,400
Mar 27, 2026	1,201	1,219	1,196	1,202	-3	-0.25%	85,300
Mar 26, 2026	1,213	1,220	1,201	1,205	-15	-1.23%	63,200
Mar 25, 2026	1,210	1,226	1,206	1,220	+22	+1.84%	23,800
Mar 24, 2026	1,212	1,212	1,195	1,198	+11	+0.93%	24,400
Mar 23, 2026	1,205	1,205	1,180	1,187	-30	-2.47%	41,700
Mar 19, 2026	1,240	1,240	1,214	1,217	-31	-2.48%	32,800
Mar 18, 2026	1,229	1,248	1,226	1,248	+30	+2.46%	12,700
Mar 17, 2026	1,218	1,228	1,217	1,218	+3	+0.25%	10,900
Mar 16, 2026	1,225	1,229	1,212	1,215	-6	-0.49%	12,500
Mar 13, 2026	1,215	1,232	1,207	1,221	-4	-0.33%	19,400
Mar 12, 2026	1,247	1,247	1,220	1,225	-13	-1.05%	19,200
Mar 11, 2026	1,246	1,258	1,238	1,238	-6	-0.48%	18,000
Mar 10, 2026	1,240	1,246	1,230	1,244	+16	+1.30%	11,500
Mar 9, 2026	1,210	1,231	1,207	1,228	-27	-2.15%	30,400
Mar 6, 2026	1,246	1,255	1,230	1,255	-1	-0.08%	37,300
Mar 5, 2026	1,250	1,267	1,237	1,256	+56	+4.67%	36,300