Taisei Corporation (FRA:TKK1)
Germany · Delayed Price · Currency is EUR 84.00
0.00 (0.00%)
At close: Jan 23, 2026
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Jan 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Jan 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 29 |
| Jan 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 200 |
| Jan 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jan 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jan 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jan 21, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Jan 20, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -5.68% | 54 |
| Jan 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 59 |
| Jan 16, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Jan 15, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Jan 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Jan 13, 2026 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 5.06% | 742 |
| Jan 12, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Jan 9, 2026 | 87.50 | 90.50 | 87.50 | 90.50 | 90.50 | 5.23% | 20 |
| Jan 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Jan 7, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Jan 6, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 3.01% | 100 |
| Jan 5, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | - |
| Jan 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Dec 30, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Dec 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Dec 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Dec 22, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Dec 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Dec 18, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 1.28% | 300 |
| Dec 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Dec 16, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 3 |
| Dec 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Dec 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.61% | - |
| Dec 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Dec 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Dec 9, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Dec 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | - |
| Dec 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Dec 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Dec 3, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Dec 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Dec 1, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Nov 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Nov 26, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 2.05% | 68 |
| Nov 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Nov 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Nov 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Nov 20, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.62% | - |
| Nov 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Nov 18, 2025 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | -2.17% | 848 |
| Nov 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |