kabutan

Sata Construction Co.,Ltd.(1826) Historical

1826
TSE Standard
Sata Construction Co.,Ltd.
1,178
JPY
-7
(-0.59%)
Aug 1, 3:30 pm JST
7.82
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 21, 2025
1,250 JPY
52 Week Low Aug 5, 2024
760 JPY
Yearly High May 21, 2025
1,250 JPY
Yearly Low Apr 7, 2025
920 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 1,185 1,185 1,161 1,178 -7 -0.59% 134,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 1,086 1,187 1,086 1,185 +100 +9.22% 738,900
Jun, 2025 1,158 1,158 1,078 1,085 -80 -6.87% 683,100
May, 2025 1,100 1,250 1,026 1,165 +68 +6.20% 2,116,500
Apr, 2025 1,103 1,108 920 1,097 0 0.00% 949,000
Mar, 2025 1,124 1,154 1,045 1,097 -27 -2.40% 564,000
Feb, 2025 995 1,196 965 1,124 +129 +12.96% 1,198,300
Jan, 2025 990 1,021 936 995 -4 -0.40% 865,500
Dec, 2024 950 1,013 950 999 +46 +4.83% 563,700
Nov, 2024 893 953 835 953 +60 +6.72% 605,800
Oct, 2024 904 916 794 893 -10 -1.11% 709,400
Sep, 2024 908 919 836 903 -5 -0.55% 367,400
Aug, 2024 885 908 760 908 +23 +2.60% 1,061,400
Jul, 2024 832 887 780 885 +49 +5.86% 1,095,400
Jun, 2024 777 836 701 836 +62 +8.01% 497,900
May, 2024 728 799 703 774 +45 +6.17% 719,500
Apr, 2024 798 799 689 729 -69 -8.65% 779,900
Mar, 2024 709 799 698 798 +89 +12.55% 645,100
Feb, 2024 658 761 643 709 +49 +7.42% 1,200,700
Jan, 2024 637 743 620 660 +27 +4.27% 831,100
Dec, 2023 660 663 594 633 -23 -3.51% 404,400
1 2 3 4 5
...
15