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

978.00

+4(+0.41%)

Updated at June 03 11:14AM

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 ¥3,529.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,485.96, while ¥1000 invested 1 year ago would be worth ¥923.41. This corresponds to total returns of 252.94%, 148.6%, -7.66%, respectively, with annualized returns of 13.43%, 19.97%, -7.66%.

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
June 02, 2026	981	974	974	981	962	27,300
June 01, 2026	1,017	981	981	1,017	980	20,700
May 29, 2026	1,018	1,016	1,016	1,024	1,014	21,500
May 28, 2026	1,010	1,016	1,016	1,019	1,002	7,300
May 27, 2026	1,007	1,014	1,014	1,014	998	17,800
May 26, 2026	994	1,002	1,002	1,007	988	14,200
May 25, 2026	992	988	988	996	982	15,900
May 22, 2026	998	990	990	1,001	990	12,600
May 21, 2026	990	992	992	994	986	11,200
May 20, 2026	1,000	981	981	1,000	977	37,600
May 19, 2026	1,002	1,003	1,003	1,009	1,000	14,300
May 18, 2026	1,010	1,000	1,000	1,010	995	18,100
May 15, 2026	1,002	1,010	1,010	1,017	1,002	9,600
May 14, 2026	1,018	1,005	1,005	1,018	1,002	18,700
May 13, 2026	1,000	1,017	1,017	1,020	1,000	28,900
May 12, 2026	1,020	991	991	1,020	991	66,400
May 11, 2026	1,039	1,022	1,022	1,085	1,008	46,400
May 08, 2026	1,044	1,039	1,039	1,045	1,033	18,800
May 07, 2026	1,058	1,048	1,048	1,061	1,048	17,400
May 01, 2026	1,065	1,055	1,055	1,065	1,040	31,600
April 30, 2026	1,036	1,059	1,059	1,091	1,024	90,800
April 28, 2026	1,021	1,036	1,036	1,036	1,021	8,100
April 27, 2026	1,020	1,023	1,023	1,026	1,012	18,300
April 24, 2026	1,035	1,025	1,025	1,039	1,025	22,500
April 23, 2026	1,048	1,042	1,042	1,050	1,033	24,600
April 22, 2026	1,046	1,044	1,044	1,047	1,033	17,500
April 21, 2026	1,059	1,042	1,042	1,059	1,042	43,600
April 20, 2026	1,065	1,059	1,059	1,065	1,055	10,500
April 17, 2026	1,059	1,058	1,058	1,064	1,053	15,000
April 16, 2026	1,061	1,064	1,064	1,068	1,055	10,700
April 15, 2026	1,055	1,058	1,058	1,064	1,054	23,500
April 14, 2026	1,065	1,052	1,052	1,069	1,052	22,300
April 13, 2026	1,078	1,063	1,063	1,081	1,061	25,000
April 10, 2026	1,088	1,078	1,078	1,097	1,070	16,900
April 09, 2026	1,099	1,092	1,092	1,100	1,078	21,100
April 08, 2026	1,087	1,099	1,099	1,102	1,087	11,800
April 07, 2026	1,071	1,078	1,078	1,082	1,069	17,100
April 06, 2026	1,088	1,071	1,071	1,088	1,071	20,300
April 03, 2026	1,075	1,070	1,070	1,089	1,069	39,200
April 02, 2026	1,100	1,069	1,069	1,104	1,062	57,700
April 01, 2026	1,110	1,094	1,094	1,111	1,091	53,700
March 31, 2026	1,091	1,080	1,080	1,097	1,069	52,900
March 30, 2026	1,100	1,091	1,091	1,118	1,091	93,400
March 27, 2026	1,201	1,202	1,142	1,219	1,196	85,300
March 26, 2026	1,213	1,205	1,144.85	1,220	1,201	63,200
March 25, 2026	1,210	1,220	1,159.1	1,226	1,206	23,800
March 24, 2026	1,212	1,198	1,138.2	1,212	1,195	24,400
March 23, 2026	1,205	1,187	1,127.75	1,205	1,180	41,700
March 19, 2026	1,240	1,217	1,156.25	1,240	1,214	32,800
March 18, 2026	1,229	1,248	1,185.7	1,248	1,226	12,700
March 17, 2026	1,218	1,218	1,157.2	1,228	1,217	10,900
March 16, 2026	1,225	1,215	1,154.35	1,229	1,212	12,500
March 13, 2026	1,215	1,221	1,160.05	1,232	1,207	19,400
March 12, 2026	1,247	1,225	1,163.85	1,247	1,220	19,200
March 11, 2026	1,246	1,238	1,176.2	1,258	1,238	18,000
March 10, 2026	1,240	1,243	1,181.9	1,245	1,230	5,400
March 09, 2026	1,210	1,228	1,166.7	1,231	1,207	30,400
March 06, 2026	1,246	1,255	1,192.35	1,255	1,230	37,300
March 05, 2026	1,250	1,256	1,193.3	1,267	1,237	36,300
March 04, 2026	1,228	1,205	1,140.1	1,232	1,187	63,700