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
Oct 18, 2024 833 888 833 864 +31 +3.72% 92,800
Oct 11, 2024 850 850 794 833 -7 -0.83% 174,800
Oct 4, 2024 880 916 837 840 -40 -4.55% 132,500
Sep 27, 2024 864 900 836 880 +19 +2.21% 123,800
Sep 20, 2024 857 887 849 861 +4 +0.47% 46,000
Sep 13, 2024 860 889 846 857 -5 -0.58% 77,600
Sep 6, 2024 908 919 860 862 -46 -5.07% 87,500
Aug 30, 2024 837 908 837 908 +68 +8.10% 174,300
Aug 23, 2024 824 880 818 840 +15 +1.82% 190,600
Aug 16, 2024 869 885 813 825 -44 -5.06% 177,700
Aug 9, 2024 807 880 760 869 +17 +2.00% 394,000
Aug 2, 2024 838 898 811 852 +15 +1.79% 402,000
Jul 26, 2024 823 846 803 837 +24 +2.95% 214,600
Jul 19, 2024 798 855 798 813 +15 +1.88% 146,600
Jul 12, 2024 803 838 780 798 +1 +0.13% 186,700
Jul 5, 2024 832 858 783 797 -39 -4.67% 270,300
Jun 28, 2024 746 836 730 836 +96 +12.97% 193,800
Jun 21, 2024 720 759 720 740 +20 +2.78% 82,900
Jun 14, 2024 763 763 701 720 -45 -5.88% 97,100
Jun 7, 2024 777 803 755 765 -9 -1.16% 124,100