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
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 15, 2025 1,120 1,123 1,113 1,123 +3 +0.27% 72,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 1,124 1,142 1,097 1,111 -13 -1.16% 81,700
Feb 28, 2025 1,075 1,146 1,041 1,124 +35 +3.21% 161,300
Feb 21, 2025 1,100 1,135 1,084 1,089 -12 -1.09% 105,800
Feb 14, 2025 1,000 1,196 965 1,101 +107 +10.76% 821,500
Feb 7, 2025 995 1,013 981 994 -1 -0.10% 109,700
Jan 31, 2025 1,015 1,021 936 995 -25 -2.45% 474,800
Jan 24, 2025 957 1,020 957 1,020 +60 +6.25% 121,800
Jan 17, 2025 974 993 952 960 -18 -1.84% 135,300
Jan 10, 2025 990 1,010 970 978 -21 -2.10% 133,600
Dec 30, 2024 988 1,009 983 999 +11 +1.11% 26,300
Dec 27, 2024 974 996 958 988 +15 +1.54% 151,400
Dec 20, 2024 987 1,001 964 973 -16 -1.62% 122,900
Dec 13, 2024 954 1,013 954 989 +28 +2.91% 114,300
Dec 6, 2024 950 992 950 961 +8 +0.84% 148,800
Nov 29, 2024 933 953 908 953 +15 +1.60% 153,300
Nov 22, 2024 866 945 865 938 +43 +4.80% 159,400
Nov 15, 2024 843 903 843 895 +51 +6.04% 157,600
Nov 8, 2024 872 883 835 844 -39 -4.42% 108,000
Nov 1, 2024 834 897 824 883 +46 +5.50% 241,500
Oct 25, 2024 862 870 817 837 -27 -3.13% 127,800