kabutan

Sata Construction Co.,Ltd.(1826) Historical

1826
TSE Standard
Sata Construction Co.,Ltd.
1,123
JPY
+3
(+0.27%)
Dec 15, 3:30 pm JST
7.24
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,169 1,169 1,113 1,123 -41 -3.52% 259,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2020 441 460 440 447 +2 +0.45% 253,300
Oct, 2020 468 468 442 445 -21 -4.51% 161,700
Sep, 2020 415 469 413 466 +53 +12.83% 400,600
Aug, 2020 389 419 388 413 +21 +5.36% 281,400
Jul, 2020 425 427 392 392 -33 -7.76% 258,800
Jun, 2020 411 429 404 425 +14 +3.41% 345,000
May, 2020 387 414 383 411 +24 +6.20% 350,900
Apr, 2020 320 405 312 387 +61 +18.71% 747,500
Mar, 2020 332 366 250 326 -22 -6.32% 1,460,200
Feb, 2020 421 441 348 348 -80 -18.69% 583,000
Jan, 2020 494 495 428 428 -58 -11.93% 592,800
Dec, 2019 406 486 406 486 +80 +19.70% 1,062,100
Nov, 2019 433 445 400 406 -31 -7.09% 416,500
Oct, 2019 424 438 394 437 +19 +4.55% 548,600
Sep, 2019 388 430 380 418 +29 +7.46% 278,700
Aug, 2019 399 404 380 389 -10 -2.51% 310,900
Jul, 2019 386 402 365 399 +18 +4.72% 468,300
Jun, 2019 357 385 349 381 +24 +6.72% 257,000
May, 2019 394 394 332 357 -37 -9.39% 470,700
Apr, 2019 391 413 390 394 +7 +1.81% 294,400