kabutan

Sata Construction Co.,Ltd.(1826) Historical

1826
TSE Standard
Sata Construction Co.,Ltd.
1,118
JPY
-2
(-0.18%)
Dec 17, 11:30 am JST
7.21
USD
Dec 16, 9:30 pm EST
Result
PTS
outside of trading hours
1,118.9
Dec 17, 10:30 am 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 17, 2025 1,120 1,123 1,113 1,118 -2 -0.18% 61,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 31, 2024 752 788 745 774 +25 +3.34% 100,800
May 24, 2024 766 799 749 749 -6 -0.79% 176,200
May 17, 2024 717 755 703 755 +42 +5.89% 277,600
May 10, 2024 712 750 710 713 -5 -0.70% 128,200
May 2, 2024 715 733 708 718 +13 +1.84% 122,900
Apr 26, 2024 698 728 689 705 +6 +0.86% 210,600
Apr 19, 2024 698 713 689 699 -7 -0.99% 172,500
Apr 12, 2024 719 734 699 706 -6 -0.84% 148,700
Apr 5, 2024 798 799 710 712 -86 -10.78% 161,900
Mar 29, 2024 770 799 767 798 +31 +4.04% 212,100
Mar 22, 2024 758 770 733 767 +9 +1.19% 107,600
Mar 15, 2024 716 761 716 758 +42 +5.87% 156,100
Mar 8, 2024 700 737 699 716 +14 +1.99% 145,400
Mar 1, 2024 707 712 688 702 -9 -1.27% 150,800
Feb 22, 2024 707 729 694 711 +5 +0.71% 109,900
Feb 16, 2024 687 707 666 706 +18 +2.62% 261,500
Feb 9, 2024 687 761 662 688 +14 +2.08% 641,200
Feb 2, 2024 673 686 643 674 +1 +0.15% 257,700
Jan 26, 2024 633 743 633 673 +42 +6.66% 354,900
Jan 19, 2024 628 645 620 631 0 0.00% 106,400