kabutan

Sata Construction Co.,Ltd.(1826) Historical

1826
TSE Standard
Sata Construction Co.,Ltd.
1,155
JPY
-1
(-0.09%)
Dec 5, 3:30 pm JST
7.47
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,159
Dec 5, 2:08 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,169 1,169 1,152 1,155 -9 -0.77% 32,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,157 1,170 1,145 1,164 +9 +0.78% 42,200
Nov 21, 2025 1,150 1,155 1,117 1,155 +3 +0.26% 65,800
Nov 14, 2025 1,185 1,195 1,139 1,152 -11 -0.95% 88,400
Nov 7, 2025 1,102 1,195 1,094 1,163 +80 +7.39% 317,600
Oct 31, 2025 1,124 1,150 1,068 1,083 -37 -3.30% 212,500
Oct 24, 2025 1,128 1,129 1,102 1,120 +21 +1.91% 39,200
Oct 17, 2025 1,099 1,130 1,089 1,099 -16 -1.43% 64,800
Oct 10, 2025 1,158 1,158 1,108 1,115 -14 -1.24% 49,200
Oct 3, 2025 1,205 1,214 1,119 1,129 -71 -5.92% 117,500
Sep 26, 2025 1,192 1,207 1,171 1,200 +8 +0.67% 115,800
Sep 19, 2025 1,180 1,200 1,173 1,192 +12 +1.02% 104,700
Sep 12, 2025 1,274 1,275 1,167 1,180 -91 -7.16% 190,700
Sep 5, 2025 1,228 1,296 1,225 1,271 +43 +3.50% 127,100
Aug 29, 2025 1,251 1,253 1,220 1,228 -23 -1.84% 75,600
Aug 22, 2025 1,240 1,260 1,227 1,251 +10 +0.81% 130,000
Aug 15, 2025 1,256 1,265 1,238 1,241 -15 -1.19% 174,000
Aug 8, 2025 1,165 1,267 1,160 1,256 +78 +6.62% 429,800
Aug 1, 2025 1,136 1,187 1,126 1,178 +51 +4.53% 226,900
Jul 25, 2025 1,106 1,142 1,104 1,127 +26 +2.36% 149,500
Jul 18, 2025 1,110 1,127 1,101 1,101 -4 -0.36% 223,600