Sata Construction Co., Ltd. (TYO:1826)
Japan
· Delayed Price · Currency is JPY 1,244.00
+16.00 (1.30%)
Mar 10, 2026, 3:30 PM JST
Sata Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,210.00 | 1,231.00 | 1,207.00 | 1,228.00 | 1,228.00 | -2.15% | 30,400 |
| Mar 6, 2026 | 1,246.00 | 1,255.00 | 1,230.00 | 1,255.00 | 1,255.00 | -0.08% | 37,300 |
| Mar 5, 2026 | 1,250.00 | 1,267.00 | 1,237.00 | 1,256.00 | 1,256.00 | 4.67% | 36,300 |
| Mar 4, 2026 | 1,228.00 | 1,232.00 | 1,187.00 | 1,200.00 | 1,200.00 | -3.30% | 68,800 |
| Mar 3, 2026 | 1,262.00 | 1,265.00 | 1,241.00 | 1,241.00 | 1,241.00 | -1.66% | 28,300 |
| Mar 2, 2026 | 1,265.00 | 1,271.00 | 1,252.00 | 1,262.00 | 1,262.00 | -1.56% | 32,200 |
| Feb 27, 2026 | 1,276.00 | 1,285.00 | 1,275.00 | 1,282.00 | 1,282.00 | 0.63% | 24,300 |
| Feb 26, 2026 | 1,270.00 | 1,277.00 | 1,268.00 | 1,274.00 | 1,274.00 | 0.16% | 13,400 |
| Feb 25, 2026 | 1,268.00 | 1,274.00 | 1,262.00 | 1,272.00 | 1,272.00 | 0.32% | 16,600 |
| Feb 24, 2026 | 1,269.00 | 1,271.00 | 1,253.00 | 1,268.00 | 1,268.00 | 0.08% | 13,100 |
| Feb 20, 2026 | 1,266.00 | 1,271.00 | 1,261.00 | 1,267.00 | 1,267.00 | 0.08% | 19,500 |
| Feb 19, 2026 | 1,266.00 | 1,266.00 | 1,252.00 | 1,266.00 | 1,266.00 | - | 13,400 |
| Feb 18, 2026 | 1,253.00 | 1,266.00 | 1,253.00 | 1,266.00 | 1,266.00 | 1.85% | 19,500 |
| Feb 17, 2026 | 1,255.00 | 1,256.00 | 1,238.00 | 1,243.00 | 1,243.00 | -0.96% | 40,300 |
| Feb 16, 2026 | 1,260.00 | 1,262.00 | 1,253.00 | 1,255.00 | 1,255.00 | 0.32% | 14,000 |
| Feb 13, 2026 | 1,264.00 | 1,264.00 | 1,247.00 | 1,251.00 | 1,251.00 | -1.03% | 31,100 |
| Feb 12, 2026 | 1,271.00 | 1,283.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.16% | 29,500 |
| Feb 10, 2026 | 1,250.00 | 1,262.00 | 1,246.00 | 1,262.00 | 1,262.00 | 1.12% | 22,500 |
| Feb 9, 2026 | 1,237.00 | 1,251.00 | 1,228.00 | 1,248.00 | 1,248.00 | 2.72% | 58,800 |
| Feb 6, 2026 | 1,240.00 | 1,244.00 | 1,200.00 | 1,215.00 | 1,215.00 | -2.17% | 103,500 |
| Feb 5, 2026 | 1,230.00 | 1,244.00 | 1,230.00 | 1,242.00 | 1,242.00 | 0.73% | 20,500 |
| Feb 4, 2026 | 1,239.00 | 1,239.00 | 1,226.00 | 1,233.00 | 1,233.00 | -0.40% | 19,900 |
| Feb 3, 2026 | 1,223.00 | 1,239.00 | 1,223.00 | 1,238.00 | 1,238.00 | 1.31% | 16,900 |
| Feb 2, 2026 | 1,225.00 | 1,238.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.58% | 31,300 |
| Jan 30, 2026 | 1,204.00 | 1,218.00 | 1,203.00 | 1,215.00 | 1,215.00 | 1.08% | 17,900 |
| Jan 29, 2026 | 1,196.00 | 1,202.00 | 1,184.00 | 1,202.00 | 1,202.00 | 0.67% | 21,900 |
| Jan 28, 2026 | 1,203.00 | 1,203.00 | 1,189.00 | 1,194.00 | 1,194.00 | -0.67% | 16,800 |
| Jan 27, 2026 | 1,196.00 | 1,203.00 | 1,186.00 | 1,202.00 | 1,202.00 | 0.17% | 18,200 |
| Jan 26, 2026 | 1,220.00 | 1,220.00 | 1,198.00 | 1,200.00 | 1,200.00 | -1.64% | 16,400 |
| Jan 23, 2026 | 1,219.00 | 1,229.00 | 1,219.00 | 1,220.00 | 1,220.00 | 0.25% | 19,500 |
| Jan 22, 2026 | 1,204.00 | 1,218.00 | 1,204.00 | 1,217.00 | 1,217.00 | 1.25% | 23,300 |
| Jan 21, 2026 | 1,178.00 | 1,204.00 | 1,175.00 | 1,202.00 | 1,202.00 | 1.18% | 52,700 |
| Jan 20, 2026 | 1,185.00 | 1,192.00 | 1,178.00 | 1,188.00 | 1,188.00 | 0.51% | 38,700 |
| Jan 19, 2026 | 1,189.00 | 1,189.00 | 1,178.00 | 1,182.00 | 1,182.00 | - | 37,800 |
| Jan 16, 2026 | 1,185.00 | 1,185.00 | 1,176.00 | 1,182.00 | 1,182.00 | - | 34,600 |
| Jan 15, 2026 | 1,184.00 | 1,184.00 | 1,176.00 | 1,182.00 | 1,182.00 | 0.08% | 24,700 |
| Jan 14, 2026 | 1,188.00 | 1,190.00 | 1,176.00 | 1,181.00 | 1,181.00 | 0.17% | 30,100 |
| Jan 13, 2026 | 1,190.00 | 1,191.00 | 1,176.00 | 1,179.00 | 1,179.00 | -0.42% | 37,300 |
| Jan 9, 2026 | 1,188.00 | 1,188.00 | 1,176.00 | 1,184.00 | 1,184.00 | 0.42% | 14,300 |
| Jan 8, 2026 | 1,180.00 | 1,188.00 | 1,171.00 | 1,179.00 | 1,179.00 | 0.26% | 34,500 |
| Jan 7, 2026 | 1,174.00 | 1,180.00 | 1,170.00 | 1,176.00 | 1,176.00 | 0.17% | 11,100 |
| Jan 6, 2026 | 1,181.00 | 1,183.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.59% | 42,300 |
| Jan 5, 2026 | 1,177.00 | 1,182.00 | 1,175.00 | 1,181.00 | 1,181.00 | 0.77% | 16,700 |
| Dec 30, 2025 | 1,165.00 | 1,177.00 | 1,161.00 | 1,172.00 | 1,172.00 | 0.95% | 19,100 |
| Dec 29, 2025 | 1,146.00 | 1,163.00 | 1,141.00 | 1,161.00 | 1,161.00 | 2.11% | 34,600 |
| Dec 26, 2025 | 1,127.00 | 1,141.00 | 1,125.00 | 1,137.00 | 1,137.00 | 0.98% | 29,100 |
| Dec 25, 2025 | 1,125.00 | 1,130.00 | 1,118.00 | 1,126.00 | 1,126.00 | 0.54% | 36,100 |
| Dec 24, 2025 | 1,125.00 | 1,125.00 | 1,118.00 | 1,120.00 | 1,120.00 | 0.09% | 44,500 |
| Dec 23, 2025 | 1,124.00 | 1,125.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.09% | 29,000 |
| Dec 22, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.53% | 34,400 |
| Dec 19, 2025 | 1,120.00 | 1,126.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.54% | 20,900 |
| Dec 18, 2025 | 1,120.00 | 1,123.00 | 1,118.00 | 1,120.00 | 1,120.00 | 0.09% | 28,300 |
| Dec 17, 2025 | 1,123.00 | 1,123.00 | 1,117.00 | 1,119.00 | 1,119.00 | -0.09% | 11,600 |
| Dec 16, 2025 | 1,122.00 | 1,122.00 | 1,117.00 | 1,120.00 | 1,120.00 | -0.27% | 19,700 |
| Dec 15, 2025 | 1,120.00 | 1,123.00 | 1,113.00 | 1,123.00 | 1,123.00 | 0.27% | 36,200 |
| Dec 12, 2025 | 1,122.00 | 1,124.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.27% | 51,400 |
| Dec 11, 2025 | 1,124.00 | 1,125.00 | 1,114.00 | 1,123.00 | 1,123.00 | -0.09% | 23,100 |
| Dec 10, 2025 | 1,140.00 | 1,141.00 | 1,119.00 | 1,124.00 | 1,124.00 | -1.23% | 48,800 |
| Dec 9, 2025 | 1,150.00 | 1,154.00 | 1,132.00 | 1,138.00 | 1,138.00 | -1.30% | 18,100 |
| Dec 8, 2025 | 1,155.00 | 1,156.00 | 1,144.00 | 1,153.00 | 1,153.00 | -0.17% | 13,100 |
| Dec 5, 2025 | 1,156.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.09% | 6,200 |
| Dec 4, 2025 | 1,162.00 | 1,162.00 | 1,155.00 | 1,156.00 | 1,156.00 | - | 7,500 |
| Dec 3, 2025 | 1,158.00 | 1,162.00 | 1,155.00 | 1,156.00 | 1,156.00 | 0.17% | 2,900 |
| Dec 2, 2025 | 1,162.00 | 1,162.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.69% | 8,400 |
| Dec 1, 2025 | 1,169.00 | 1,169.00 | 1,158.00 | 1,162.00 | 1,162.00 | -0.17% | 7,500 |
| Nov 28, 2025 | 1,170.00 | 1,170.00 | 1,159.00 | 1,164.00 | 1,164.00 | -0.51% | 12,300 |
| Nov 27, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.69% | 9,500 |
| Nov 26, 2025 | 1,161.00 | 1,162.00 | 1,150.00 | 1,162.00 | 1,162.00 | 0.69% | 10,600 |
| Nov 25, 2025 | 1,157.00 | 1,160.00 | 1,145.00 | 1,154.00 | 1,154.00 | -0.09% | 9,800 |
| Nov 21, 2025 | 1,136.00 | 1,155.00 | 1,132.00 | 1,155.00 | 1,155.00 | 1.67% | 12,200 |
| Nov 20, 2025 | 1,127.00 | 1,137.00 | 1,127.00 | 1,136.00 | 1,136.00 | 1.25% | 14,400 |
| Nov 19, 2025 | 1,124.00 | 1,128.00 | 1,117.00 | 1,122.00 | 1,122.00 | 0.09% | 9,500 |
| Nov 18, 2025 | 1,137.00 | 1,137.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.58% | 19,400 |
| Nov 17, 2025 | 1,150.00 | 1,150.00 | 1,138.00 | 1,139.00 | 1,139.00 | -1.13% | 10,300 |
| Nov 14, 2025 | 1,139.00 | 1,159.00 | 1,139.00 | 1,152.00 | 1,152.00 | -0.60% | 17,600 |
| Nov 13, 2025 | 1,170.00 | 1,170.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.17% | 12,900 |
| Nov 12, 2025 | 1,154.00 | 1,168.00 | 1,154.00 | 1,161.00 | 1,161.00 | 0.26% | 12,300 |
| Nov 11, 2025 | 1,170.00 | 1,175.00 | 1,151.00 | 1,158.00 | 1,158.00 | -1.45% | 20,500 |
| Nov 10, 2025 | 1,185.00 | 1,195.00 | 1,167.00 | 1,175.00 | 1,175.00 | 1.03% | 25,100 |
| Nov 7, 2025 | 1,175.00 | 1,176.00 | 1,155.00 | 1,163.00 | 1,163.00 | -1.02% | 15,700 |
| Nov 6, 2025 | 1,144.00 | 1,175.00 | 1,144.00 | 1,175.00 | 1,175.00 | 3.07% | 33,500 |
| Nov 5, 2025 | 1,155.00 | 1,156.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.35% | 88,400 |
| Nov 4, 2025 | 1,102.00 | 1,195.00 | 1,094.00 | 1,136.00 | 1,136.00 | 4.89% | 180,000 |
| Oct 31, 2025 | 1,089.00 | 1,089.00 | 1,068.00 | 1,083.00 | 1,083.00 | -0.55% | 20,400 |
| Oct 30, 2025 | 1,091.00 | 1,106.00 | 1,074.00 | 1,089.00 | 1,089.00 | -0.18% | 80,900 |
| Oct 29, 2025 | 1,149.00 | 1,149.00 | 1,085.00 | 1,091.00 | 1,091.00 | -3.02% | 59,300 |
| Oct 28, 2025 | 1,134.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.79% | 21,600 |
| Oct 27, 2025 | 1,124.00 | 1,150.00 | 1,122.00 | 1,134.00 | 1,134.00 | 1.25% | 30,300 |
| Oct 24, 2025 | 1,126.00 | 1,126.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.53% | 6,000 |
| Oct 23, 2025 | 1,118.00 | 1,127.00 | 1,113.00 | 1,126.00 | 1,126.00 | 1.08% | 9,300 |
| Oct 22, 2025 | 1,108.00 | 1,115.00 | 1,102.00 | 1,114.00 | 1,114.00 | 0.63% | 6,400 |
| Oct 21, 2025 | 1,103.00 | 1,112.00 | 1,103.00 | 1,107.00 | 1,107.00 | 0.18% | 3,600 |
| Oct 20, 2025 | 1,128.00 | 1,129.00 | 1,103.00 | 1,105.00 | 1,105.00 | 0.55% | 13,900 |
| Oct 17, 2025 | 1,130.00 | 1,130.00 | 1,095.00 | 1,099.00 | 1,099.00 | -2.74% | 16,600 |
| Oct 16, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2.63% | 18,400 |
| Oct 15, 2025 | 1,100.00 | 1,109.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.36% | 12,500 |
| Oct 14, 2025 | 1,099.00 | 1,108.00 | 1,089.00 | 1,097.00 | 1,097.00 | -1.61% | 17,300 |
| Oct 10, 2025 | 1,127.00 | 1,127.00 | 1,108.00 | 1,115.00 | 1,115.00 | -0.80% | 13,500 |
| Oct 9, 2025 | 1,137.00 | 1,137.00 | 1,123.00 | 1,124.00 | 1,124.00 | -0.71% | 10,200 |
| Oct 8, 2025 | 1,143.00 | 1,148.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.14% | 10,500 |