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 ¥4,082.99 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,811.32, while ¥1000 invested 1 year ago would be worth ¥973.64. This corresponds to total returns of 308.3%, 181.13%, -2.64%, respectively, with annualized returns of 15.1%, 22.95%, -2.64%.

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
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
June 16, 2026	1,010	1,004	1,004	1,013	1,000	17,200
June 15, 2026	994	1,010	1,010	1,014	994	7,600
June 12, 2026	990	984	984	990	980	4,700
June 11, 2026	982	982	982	992	975	13,800
June 10, 2026	990	990	990	992	980	23,800
June 09, 2026	977	984	984	991	976	8,200
June 08, 2026	989	976	976	991	971	16,700
June 05, 2026	976	993	993	996	970	8,700
June 04, 2026	980	975	975	982	966	7,800
June 03, 2026	969	980	980	982	962	16,900
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