Sata Construction Co., Ltd.(JP:1826)
Â¥1,086.00+15.00 (+1.40%)
JP:1826
Sata Construction Co., Ltd. historical prices
Â¥1,086.00
At close:+15.00 (+1.40%)
Want to see JP:1826 full AI Analyst Report?
Sata Construction Co., Ltd. (1826) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,086.00 | 1,090.00 | 1,074.00 | 1,086.00 | 1,086.00 | +1.40% | 12,800 | 1.64 |
| Nov 10, 2026 | 1,088.00 | 1,088.00 | 1,059.00 | 1,071.00 | 1,071.00 | -2.46% | 16,100 | 2.06 |
| Nov 09, 2026 | 1,068.00 | 1,093.00 | 1,068.00 | 1,072.00 | 1,072.00 | -2.37% | 24,500 | 3.27 |
| Nov 06, 2026 | 1,059.00 | 1,098.00 | 1,026.00 | 1,098.00 | 1,098.00 | +3.10% | 35,300 | 5.10 |
| Nov 05, 2026 | 1,069.00 | 1,070.00 | 1,063.00 | 1,065.00 | 1,065.00 | 0.00% | 11,600 | 1.66 |
| Nov 04, 2026 | 1,066.00 | 1,072.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.09% | 3,200 | 0.45 |
| Nov 03, 2026 | 1,066.00 | 1,075.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,075.00 | 1,075.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.84% | 9,300 | 1.21 |
| Oct 30, 2026 | 1,073.00 | 1,080.00 | 1,073.00 | 1,075.00 | 1,075.00 | +0.19% | 3,200 | 0.42 |
| Oct 29, 2026 | 1,071.00 | 1,080.00 | 1,067.00 | 1,073.00 | 1,073.00 | +0.28% | 2,400 | 0.28 |
| Oct 28, 2026 | 1,082.00 | 1,082.00 | 1,068.00 | 1,070.00 | 1,070.00 | -1.11% | 1,600 | 0.18 |
| Oct 27, 2026 | 1,097.00 | 1,097.00 | 1,071.00 | 1,082.00 | 1,082.00 | +0.09% | 4,700 | 0.51 |
| Oct 26, 2026 | 1,081.00 | 1,087.00 | 1,076.00 | 1,081.00 | 1,081.00 | -0.09% | 5,100 | 0.55 |
| Oct 23, 2026 | 1,082.00 | 1,082.00 | 1,068.00 | 1,082.00 | 1,082.00 | +0.37% | 11,400 | 1.24 |
| Oct 22, 2026 | 1,079.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.09% | 1,900 | 0.20 |
| Oct 21, 2026 | 1,077.00 | 1,079.00 | 1,068.00 | 1,079.00 | 1,079.00 | +0.37% | 10,500 | 1.03 |
| Oct 20, 2026 | 1,076.00 | 1,076.00 | 1,068.00 | 1,075.00 | 1,075.00 | -0.09% | 800 | 0.08 |
| Oct 19, 2026 | 1,072.00 | 1,078.00 | 1,061.00 | 1,076.00 | 1,076.00 | +0.47% | 7,700 | 0.72 |
| Oct 16, 2026 | 1,051.00 | 1,072.00 | 1,051.00 | 1,071.00 | 1,071.00 | +1.90% | 7,900 | 0.73 |
| Oct 15, 2026 | 1,056.00 | 1,062.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.87% | 5,800 | 0.54 |
| Oct 14, 2026 | 1,057.00 | 1,071.00 | 1,057.00 | 1,071.00 | 1,071.00 | +0.66% | 3,000 | 0.27 |
| Oct 13, 2026 | 1,056.00 | 1,069.00 | 1,056.00 | 1,064.00 | 1,064.00 | +0.09% | 3,800 | 0.35 |
| Oct 12, 2026 | 1,063.00 | 1,064.00 | 1,052.00 | 1,063.00 | 1,063.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,056.00 | 1,064.00 | 1,052.00 | 1,063.00 | 1,063.00 | +0.66% | 4,500 | 0.41 |
| Oct 08, 2026 | 1,060.00 | 1,077.00 | 1,055.00 | 1,056.00 | 1,056.00 | -1.31% | 7,300 | 0.66 |
| Oct 07, 2026 | 1,076.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.56% | 800 | 0.07 |
| Oct 06, 2026 | 1,071.00 | 1,076.00 | 1,061.00 | 1,076.00 | 1,076.00 | +1.51% | 4,400 | 0.40 |
| Oct 05, 2026 | 1,060.00 | 1,069.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.00% | 8,600 | 0.78 |
| Oct 02, 2026 | 1,064.00 | 1,077.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.56% | 7,300 | 0.65 |
| Oct 01, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.47% | 8,500 | 0.76 |
| Sep 30, 2026 | 1,078.00 | 1,083.00 | 1,062.00 | 1,071.00 | 1,071.00 | -0.65% | 14,700 | 1.33 |
| Sep 29, 2026 | 1,067.00 | 1,087.00 | 1,067.00 | 1,078.00 | 1,078.00 | -1.01% | 7,000 | 0.63 |
| Sep 28, 2026 | 1,088.00 | 1,090.00 | 1,076.00 | 1,089.00 | 1,089.00 | +0.93% | 13,700 | 1.25 |
| Sep 25, 2026 | 1,088.00 | 1,088.00 | 1,074.00 | 1,079.00 | 1,079.00 | -0.55% | 9,300 | 0.84 |
| Sep 24, 2026 | 1,086.00 | 1,100.00 | 1,073.00 | 1,085.00 | 1,085.00 | +1.12% | 25,000 | 2.32 |
| Sep 23, 2026 | 1,078.00 | 1,089.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,078.00 | 1,089.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,078.00 | 1,089.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,078.00 | 1,089.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.00% | 37,900 | 3.60 |
| Sep 17, 2026 | 1,070.00 | 1,073.00 | 1,070.00 | 1,073.00 | 1,073.00 | +0.37% | 11,400 | 1.09 |
| Sep 16, 2026 | 1,070.00 | 1,070.00 | 1,062.00 | 1,069.00 | 1,069.00 | -0.74% | 7,200 | 0.69 |
| Sep 15, 2026 | 1,075.00 | 1,077.00 | 1,071.00 | 1,077.00 | 1,077.00 | +0.09% | 3,000 | 0.29 |
| Sep 14, 2026 | 1,070.00 | 1,076.00 | 1,070.00 | 1,076.00 | 1,076.00 | +0.47% | 3,800 | 0.36 |
| Sep 11, 2026 | 1,079.00 | 1,079.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.02% | 2,800 | 0.26 |
| Sep 10, 2026 | 1,083.00 | 1,086.00 | 1,081.00 | 1,082.00 | 1,082.00 | -0.18% | 1,600 | 0.15 |
| Sep 09, 2026 | 1,097.00 | 1,097.00 | 1,075.00 | 1,084.00 | 1,084.00 | -0.18% | 7,900 | 0.73 |
| Sep 08, 2026 | 1,090.00 | 1,098.00 | 1,085.00 | 1,086.00 | 1,086.00 | -0.37% | 1,600 | 0.14 |
| Sep 07, 2026 | 1,090.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.27% | 4,900 | 0.43 |
| Sep 04, 2026 | 1,086.00 | 1,094.00 | 1,084.00 | 1,093.00 | 1,093.00 | +0.46% | 9,200 | 0.81 |
| Sep 03, 2026 | 1,105.00 | 1,105.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.64% | 7,800 | 0.68 |
