Sata Construction Co., Ltd. 1826
TSE · Japan · Industrial Services
¥1,060.00-6.00 (-0.56%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,060.00 | -0.56% | ¥1,064.00 | ¥1,077.00 | ¥1,060.00 | 7.30K |
| 2026-10-01 | ¥1,066.00 | -0.47% | ¥1,070.00 | ¥1,080.00 | ¥1,065.00 | 8.50K |
| 2026-09-30 | ¥1,071.00 | -0.65% | ¥1,078.00 | ¥1,083.00 | ¥1,062.00 | 14.70K |
| 2026-09-29 | ¥1,078.00 | -1.01% | ¥1,067.00 | ¥1,087.00 | ¥1,067.00 |
| 7.00K |
| 2026-09-28 | ¥1,089.00 | +0.93% | ¥1,088.00 | ¥1,090.00 | ¥1,076.00 | 13.70K |
| 2026-09-25 | ¥1,079.00 | -0.55% | ¥1,088.00 | ¥1,088.00 | ¥1,074.00 | 9.30K |
| 2026-09-24 | ¥1,085.00 | +1.12% | ¥1,086.00 | ¥1,100.00 | ¥1,073.00 | 25.00K |
| 2026-09-18 | ¥1,073.00 | 0.00% | ¥1,078.00 | ¥1,089.00 | ¥1,070.00 | 37.90K |
| 2026-09-17 | ¥1,073.00 | +0.37% | ¥1,070.00 | ¥1,073.00 | ¥1,070.00 | 11.40K |
| 2026-09-16 | ¥1,069.00 | -0.74% | ¥1,070.00 | ¥1,070.00 | ¥1,062.00 | 7.20K |
| 2026-09-15 | ¥1,077.00 | +0.09% | ¥1,075.00 | ¥1,077.00 | ¥1,071.00 | 3.00K |
| 2026-09-14 | ¥1,076.00 | +0.47% | ¥1,070.00 | ¥1,076.00 | ¥1,070.00 | 3.80K |
| 2026-09-11 | ¥1,071.00 | -1.02% | ¥1,079.00 | ¥1,079.00 | ¥1,071.00 | 2.80K |
| 2026-09-10 | ¥1,082.00 | -0.18% | ¥1,083.00 | ¥1,086.00 | ¥1,081.00 | 1.60K |
| 2026-09-09 | ¥1,084.00 | -0.18% | ¥1,097.00 | ¥1,097.00 | ¥1,075.00 | 7.90K |
| 2026-09-08 | ¥1,086.00 | -0.37% | ¥1,090.00 | ¥1,098.00 | ¥1,085.00 | 1.60K |
| 2026-09-07 | ¥1,090.00 | -0.27% | ¥1,090.00 | ¥1,095.00 | ¥1,090.00 | 4.90K |
| 2026-09-04 | ¥1,093.00 | +0.46% | ¥1,086.00 | ¥1,094.00 | ¥1,084.00 | 9.20K |
| 2026-09-03 | ¥1,088.00 | -0.64% | ¥1,105.00 | ¥1,105.00 | ¥1,088.00 | 7.80K |
| 2026-09-02 | ¥1,095.00 | -0.36% | ¥1,099.00 | ¥1,101.00 | ¥1,095.00 | 11.70K |
| 2026-09-01 | ¥1,099.00 | +0.64% | ¥1,096.00 | ¥1,099.00 | ¥1,095.00 | 11.80K |
| 2026-08-31 | ¥1,092.00 | +0.09% | ¥1,091.00 | ¥1,099.00 | ¥1,091.00 | 5.80K |
| 2026-08-28 | ¥1,091.00 | -0.37% | ¥1,086.00 | ¥1,098.00 | ¥1,086.00 | 3.90K |
| 2026-08-27 | ¥1,095.00 | +1.01% | ¥1,089.00 | ¥1,095.00 | ¥1,088.00 | 7.40K |
| 2026-08-26 | ¥1,084.00 | +0.56% | ¥1,078.00 | ¥1,091.00 | ¥1,077.00 | 11.70K |
| 2026-08-25 | ¥1,078.00 | -0.65% | ¥1,085.00 | ¥1,089.00 | ¥1,073.00 | 10.20K |
| 2026-08-24 | ¥1,085.00 | -0.46% | ¥1,090.00 | ¥1,100.00 | ¥1,084.00 | 13.20K |
| 2026-08-21 | ¥1,090.00 | +0.83% | ¥1,087.00 | ¥1,090.00 | ¥1,082.00 | 3.10K |
| 2026-08-20 | ¥1,081.00 | -0.28% | ¥1,094.00 | ¥1,094.00 | ¥1,081.00 | 6.90K |
| 2026-08-19 | ¥1,084.00 | -0.64% | ¥1,092.00 | ¥1,092.00 | ¥1,080.00 | 5.10K |
| 2026-08-18 | ¥1,091.00 | -0.91% | ¥1,109.00 | ¥1,109.00 | ¥1,091.00 | 4.80K |
| 2026-08-17 | ¥1,101.00 | -0.36% | ¥1,105.00 | ¥1,117.00 | ¥1,100.00 | 9.30K |
| 2026-08-14 | ¥1,105.00 | -0.45% | ¥1,113.00 | ¥1,113.00 | ¥1,100.00 | 5.90K |
| 2026-08-13 | ¥1,110.00 | +1.09% | ¥1,096.00 | ¥1,110.00 | ¥1,095.00 | 17.90K |
| 2026-08-12 | ¥1,098.00 | +0.09% | ¥1,102.00 | ¥1,102.00 | ¥1,091.00 | 3.20K |
| 2026-08-10 | ¥1,097.00 | +1.20% | ¥1,084.00 | ¥1,097.00 | ¥1,081.00 | 17.10K |
| 2026-08-07 | ¥1,084.00 | -1.63% | ¥1,094.00 | ¥1,096.00 | ¥1,081.00 | 8.60K |
| 2026-08-06 | ¥1,102.00 | +1.94% | ¥1,073.00 | ¥1,126.00 | ¥1,062.00 | 39.40K |
| 2026-08-05 | ¥1,081.00 | +0.75% | ¥1,073.00 | ¥1,084.00 | ¥1,069.00 | 7.70K |
| 2026-08-04 | ¥1,073.00 | -0.83% | ¥1,080.00 | ¥1,080.00 | ¥1,069.00 | 3.40K |
| 2026-08-03 | ¥1,082.00 | -2.17% | ¥1,106.00 | ¥1,106.00 | ¥1,068.00 | 61.00K |
| 2026-07-31 | ¥1,106.00 | +1.56% | ¥1,089.00 | ¥1,109.00 | ¥1,089.00 | 30.90K |
| 2026-07-30 | ¥1,089.00 | +1.11% | ¥1,081.00 | ¥1,099.00 | ¥1,075.00 | 9.10K |
| 2026-07-29 | ¥1,077.00 | +0.09% | ¥1,085.00 | ¥1,086.00 | ¥1,076.00 | 12.90K |
| 2026-07-28 | ¥1,076.00 | -0.37% | ¥1,077.00 | ¥1,085.00 | ¥1,075.00 | 5.60K |
| 2026-07-27 | ¥1,080.00 | +0.56% | ¥1,075.00 | ¥1,087.00 | ¥1,070.00 | 11.00K |
| 2026-07-24 | ¥1,074.00 | -3.24% | ¥1,110.00 | ¥1,110.00 | ¥1,064.00 | 67.30K |
| 2026-07-23 | ¥1,110.00 | +3.74% | ¥1,072.00 | ¥1,110.00 | ¥1,072.00 | 26.90K |
| 2026-07-22 | ¥1,070.00 | +0.38% | ¥1,068.00 | ¥1,070.00 | ¥1,050.00 | 10.50K |
| 2026-07-21 | ¥1,066.00 | +1.91% | ¥1,058.00 | ¥1,075.00 | ¥1,055.00 | 17.80K |
| 2026-07-17 | ¥1,046.00 | -1.04% | ¥1,057.00 | ¥1,064.00 | ¥1,044.00 | 17.30K |
| 2026-07-16 | ¥1,057.00 | -0.19% | ¥1,060.00 | ¥1,062.00 | ¥1,054.00 | 3.50K |
| 2026-07-15 | ¥1,059.00 | +0.86% | ¥1,050.00 | ¥1,063.00 | ¥1,048.00 | 3.00K |
| 2026-07-14 | ¥1,050.00 | +0.48% | ¥1,045.00 | ¥1,055.00 | ¥1,045.00 | 4.20K |
| 2026-07-13 | ¥1,045.00 | 0.00% | ¥1,054.00 | ¥1,054.00 | ¥1,043.00 | 4.60K |
| 2026-07-10 | ¥1,045.00 | +0.29% | ¥1,055.00 | ¥1,055.00 | ¥1,041.00 | 4.20K |
| 2026-07-09 | ¥1,042.00 | -0.38% | ¥1,046.00 | ¥1,050.00 | ¥1,040.00 | 3.80K |
| 2026-07-08 | ¥1,046.00 | 0.00% | ¥1,059.00 | ¥1,059.00 | ¥1,046.00 | 4.30K |
| 2026-07-07 | ¥1,046.00 | +1.55% | ¥1,033.00 | ¥1,093.00 | ¥1,030.00 | 21.10K |
| 2026-07-06 | ¥1,030.00 | +1.38% | ¥1,015.00 | ¥1,033.00 | ¥1,013.00 | 7.40K |
| 2026-07-03 | ¥1,016.00 | +0.10% | ¥1,016.00 | ¥1,021.00 | ¥1,012.00 | 5.30K |
| 2026-07-02 | ¥1,015.00 | +0.69% | ¥1,015.00 | ¥1,020.00 | ¥1,008.00 | 10.90K |
| 2026-07-01 | ¥1,008.00 | -0.59% | ¥1,017.00 | ¥1,019.00 | ¥1,006.00 | 8.60K |
| 2026-06-30 | ¥1,014.00 | -0.49% | ¥1,019.00 | ¥1,019.00 | ¥1,004.00 | 10.40K |
| 2026-06-29 | ¥1,019.00 | +1.49% | ¥1,004.00 | ¥1,019.00 | ¥1,004.00 | 11.00K |
| 2026-06-26 | ¥1,004.00 | +0.80% | ¥997.00 | ¥1,007.00 | ¥996.00 | 5.30K |
| 2026-06-25 | ¥996.00 | 0.00% | ¥997.00 | ¥1,004.00 | ¥996.00 | 4.30K |
| 2026-06-24 | ¥996.00 | -0.40% | ¥1,000.00 | ¥1,004.00 | ¥996.00 | 4.30K |
| 2026-06-23 | ¥1,000.00 | -0.99% | ¥1,011.00 | ¥1,014.00 | ¥1,000.00 | 6.80K |
| 2026-06-22 | ¥1,010.00 | +0.50% | ¥1,008.00 | ¥1,010.00 | ¥997.00 | 5.60K |
| 2026-06-19 | ¥1,005.00 | -0.69% | ¥1,010.00 | ¥1,015.00 | ¥1,000.00 | 3.50K |
| 2026-06-18 | ¥1,012.00 | -0.10% | ¥1,012.00 | ¥1,014.00 | ¥1,003.00 | 5.80K |
| 2026-06-17 | ¥1,013.00 | +0.90% | ¥1,009.00 | ¥1,019.00 | ¥1,001.00 | 14.00K |
| 2026-06-16 | ¥1,004.00 | -0.59% | ¥1,010.00 | ¥1,013.00 | ¥1,000.00 | 17.20K |
| 2026-06-15 | ¥1,010.00 | +2.64% | ¥994.00 | ¥1,014.00 | ¥994.00 | 7.60K |
| 2026-06-12 | ¥984.00 | +0.20% | ¥990.00 | ¥990.00 | ¥980.00 | 4.70K |
| 2026-06-11 | ¥982.00 | -0.81% | ¥982.00 | ¥992.00 | ¥975.00 | 13.80K |
| 2026-06-10 | ¥990.00 | +0.61% | ¥990.00 | ¥992.00 | ¥980.00 | 23.80K |
| 2026-06-09 | ¥984.00 | +0.82% | ¥977.00 | ¥991.00 | ¥976.00 | 8.20K |
| 2026-06-08 | ¥976.00 | -1.71% | ¥989.00 | ¥991.00 | ¥971.00 | 16.70K |
| 2026-06-05 | ¥993.00 | +1.85% | ¥976.00 | ¥996.00 | ¥970.00 | 8.70K |
| 2026-06-04 | ¥975.00 | -0.51% | ¥980.00 | ¥982.00 | ¥966.00 | 7.80K |
| 2026-06-03 | ¥980.00 | +0.62% | ¥969.00 | ¥982.00 | ¥962.00 | 16.90K |
| 2026-06-02 | ¥974.00 | -0.71% | ¥981.00 | ¥981.00 | ¥962.00 | 27.30K |
| 2026-06-01 | ¥981.00 | -3.44% | ¥1,017.00 | ¥1,017.00 | ¥980.00 | 20.70K |
| 2026-05-29 | ¥1,016.00 | 0.00% | ¥1,018.00 | ¥1,024.00 | ¥1,014.00 | 21.50K |
| 2026-05-28 | ¥1,016.00 | +0.20% | ¥1,010.00 | ¥1,019.00 | ¥1,002.00 | 7.30K |
| 2026-05-27 | ¥1,014.00 | +1.20% | ¥1,007.00 | ¥1,014.00 | ¥998.00 | 17.80K |
| 2026-05-26 | ¥1,002.00 | +1.42% | ¥994.00 | ¥1,007.00 | ¥988.00 | 14.20K |
| 2026-05-25 | ¥988.00 | -0.20% | ¥992.00 | ¥996.00 | ¥982.00 | 15.90K |