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 5, 2025	1,156	1,160	1,156	1,156	0	0.00%	4,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Nov 13, 2025	1,170	1,170	1,159	1,159	-2	-0.17%	12,900
Nov 12, 2025	1,154	1,168	1,154	1,161	+3	+0.26%	12,300
Nov 11, 2025	1,170	1,175	1,151	1,158	-17	-1.45%	20,500
Nov 10, 2025	1,185	1,195	1,167	1,175	+12	+1.03%	25,100
Nov 7, 2025	1,175	1,176	1,155	1,163	-12	-1.02%	15,700
Nov 6, 2025	1,144	1,175	1,144	1,175	+35	+3.07%	33,500