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
Feb 6, 2026	1,240	1,244	1,200	1,215	-27	-2.17%	103,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 5, 2026	1,230	1,244	1,230	1,242	+9	+0.73%	20,500
Feb 4, 2026	1,239	1,239	1,226	1,233	-5	-0.40%	19,900
Feb 3, 2026	1,223	1,239	1,223	1,238	+16	+1.31%	16,900
Feb 2, 2026	1,225	1,238	1,222	1,222	+7	+0.58%	31,300
Jan 30, 2026	1,204	1,218	1,203	1,215	+13	+1.08%	17,900
Jan 29, 2026	1,196	1,202	1,184	1,202	+8	+0.67%	21,900
Jan 28, 2026	1,203	1,203	1,189	1,194	-8	-0.67%	16,800
Jan 27, 2026	1,196	1,203	1,186	1,202	+2	+0.17%	18,200
Jan 26, 2026	1,220	1,220	1,198	1,200	-20	-1.64%	16,400
Jan 23, 2026	1,219	1,229	1,219	1,220	+3	+0.25%	19,500
Jan 22, 2026	1,204	1,218	1,204	1,217	+15	+1.25%	23,300
Jan 21, 2026	1,178	1,204	1,175	1,202	+14	+1.18%	52,700
Jan 20, 2026	1,185	1,192	1,178	1,188	+6	+0.51%	38,700
Jan 19, 2026	1,189	1,189	1,178	1,182	0	0.00%	37,800
Jan 16, 2026	1,185	1,185	1,176	1,182	0	0.00%	34,600
Jan 15, 2026	1,184	1,184	1,176	1,182	+1	+0.08%	24,700
Jan 14, 2026	1,188	1,190	1,176	1,181	+2	+0.17%	30,100
Jan 13, 2026	1,190	1,191	1,176	1,179	-5	-0.42%	37,300
Jan 9, 2026	1,188	1,188	1,176	1,184	+5	+0.42%	14,300
Jan 8, 2026	1,180	1,188	1,171	1,179	+3	+0.26%	34,500