Sata Construction Co., Ltd. (1826.T) JPX

Currency In JPY

1826.T Historical Return

If you invested ¥1000 in Sata Construction Co., Ltd. (1826.T) 10 years ago, it would be worth ¥3,994.48 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,727.97, while ¥1000 invested 1 year ago would be worth ¥882.41. This corresponds to total returns of 299.45%, 172.8%, -11.76%, respectively, with annualized returns of 14.85%, 22.24%, -11.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1826.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	1,079	1,071	1,071	1,079	1,071	2,800
September 10, 2026	1,083	1,082	1,082	1,086	1,081	1,600
September 09, 2026	1,097	1,084	1,084	1,097	1,075	7,900
September 08, 2026	1,090	1,086	1,086	1,098	1,085	1,600
September 07, 2026	1,090	1,090	1,090	1,095	1,090	4,900
September 04, 2026	1,086	1,093	1,093	1,094	1,084	9,200
September 03, 2026	1,105	1,088	1,088	1,105	1,088	7,800
September 02, 2026	1,099	1,095	1,095	1,101	1,095	11,700
September 01, 2026	1,096	1,099	1,099	1,099	1,095	11,800
August 31, 2026	1,091	1,092	1,092	1,099	1,091	5,800
August 28, 2026	1,086	1,091	1,091	1,098	1,086	3,900
August 27, 2026	1,089	1,095	1,095	1,095	1,088	7,400
August 26, 2026	1,078	1,084	1,084	1,091	1,077	11,700
August 25, 2026	1,085	1,078	1,078	1,089	1,073	10,200
August 24, 2026	1,090	1,085	1,085	1,100	1,084	13,200
August 21, 2026	1,087	1,090	1,090	1,090	1,082	3,100
August 20, 2026	1,094	1,081	1,081	1,094	1,081	6,900
August 19, 2026	1,092	1,084	1,084	1,092	1,080	5,100
August 18, 2026	1,109	1,091	1,091	1,109	1,091	4,800
August 17, 2026	1,105	1,101	1,101	1,117	1,100	9,300
August 14, 2026	1,113	1,105	1,105	1,113	1,100	5,900
August 13, 2026	1,096	1,110	1,110	1,110	1,095	17,900
August 12, 2026	1,102	1,098	1,098	1,102	1,091	3,200
August 10, 2026	1,084	1,097	1,097	1,097	1,081	17,100
August 07, 2026	1,094	1,084	1,084	1,096	1,081	8,600
August 06, 2026	1,073	1,102	1,102	1,126	1,062	39,400
August 05, 2026	1,073	1,081	1,081	1,084	1,069	7,700
August 04, 2026	1,080	1,073	1,073	1,080	1,069	3,400
August 03, 2026	1,106	1,082	1,082	1,106	1,068	61,000
July 31, 2026	1,089	1,106	1,106	1,109	1,089	30,900
July 30, 2026	1,081	1,089	1,089	1,099	1,075	9,100
July 29, 2026	1,085	1,077	1,077	1,086	1,076	12,900
July 28, 2026	1,077	1,076	1,076	1,085	1,075	5,600
July 27, 2026	1,075	1,080	1,080	1,087	1,070	11,000
July 23, 2026	1,072	1,110	1,110	1,110	1,072	26,900
July 22, 2026	1,068	1,070	1,070	1,070	1,050	10,500
July 21, 2026	1,058	1,066	1,066	1,075	1,055	17,800
July 17, 2026	1,057	1,046	1,046	1,064	1,044	17,300
July 16, 2026	1,060	1,057	1,057	1,062	1,054	3,500
July 15, 2026	1,050	1,059	1,059	1,063	1,048	3,000
July 14, 2026	1,045	1,050	1,050	1,055	1,045	4,200
July 13, 2026	1,054	1,045	1,045	1,054	1,043	4,600
July 10, 2026	1,055	1,045	1,045	1,055	1,041	4,200
July 09, 2026	1,046	1,042	1,042	1,050	1,040	3,800
July 08, 2026	1,059	1,046	1,046	1,059	1,046	4,300
July 07, 2026	1,033	1,046	1,046	1,093	1,030	21,100
July 06, 2026	1,015	1,030	1,030	1,033	1,013	7,400
July 03, 2026	1,016	1,016	1,016	1,021	1,012	5,300
July 02, 2026	1,015	1,015	1,015	1,020	1,008	10,900
July 01, 2026	1,017	1,008	1,008	1,019	1,006	8,600
June 30, 2026	1,019	1,014	1,014	1,019	1,004	10,400
June 29, 2026	1,004	1,019	1,019	1,019	1,004	11,000
June 26, 2026	997	1,004	1,004	1,007	996	5,300
June 25, 2026	997	996	996	1,004	996	4,300
June 24, 2026	1,000	996	996	1,004	996	4,300
June 23, 2026	1,011	1,000	1,000	1,014	1,000	6,800
June 22, 2026	1,008	1,010	1,010	1,010	997	5,600
June 19, 2026	1,010	1,005	1,005	1,015	1,000	3,500
June 18, 2026	1,012	1,012	1,012	1,014	1,003	5,800
June 17, 2026	1,009	1,013	1,013	1,019	1,001	14,000