Taisei Corporation (TYO:1801)
Japan · Delayed Price · Currency is JPY 18,770
-245 (-1.29%)
Mar 5, 2026, 2:15 PM JST
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 19,660.00 | 19,770.00 | 18,540.00 | 19,015.00 | - | -4.30% | 1,200,300 |
| Mar 3, 2026 | 20,550.00 | 20,680.00 | 19,830.00 | 19,870.00 | 19,870.00 | -2.55% | 958,900 |
| Mar 2, 2026 | 19,495.00 | 20,545.00 | 19,405.00 | 20,390.00 | 20,390.00 | 0.25% | 1,040,300 |
| Feb 27, 2026 | 19,370.00 | 20,400.00 | 19,355.00 | 20,340.00 | 20,340.00 | 6.33% | 1,903,000 |
| Feb 26, 2026 | 19,000.00 | 19,345.00 | 18,785.00 | 19,130.00 | 19,130.00 | 0.39% | 772,500 |
| Feb 25, 2026 | 19,155.00 | 19,220.00 | 18,880.00 | 19,055.00 | 19,055.00 | - | 836,900 |
| Feb 24, 2026 | 19,080.00 | 19,155.00 | 18,640.00 | 19,055.00 | 19,055.00 | 1.38% | 781,600 |
| Feb 20, 2026 | 18,500.00 | 18,795.00 | 18,355.00 | 18,795.00 | 18,795.00 | 2.09% | 959,700 |
| Feb 19, 2026 | 18,065.00 | 18,465.00 | 17,915.00 | 18,410.00 | 18,410.00 | 2.08% | 776,000 |
| Feb 18, 2026 | 17,490.00 | 18,165.00 | 17,450.00 | 18,035.00 | 18,035.00 | 4.10% | 1,125,500 |
| Feb 17, 2026 | 17,115.00 | 17,510.00 | 17,105.00 | 17,325.00 | 17,325.00 | 1.08% | 570,100 |
| Feb 16, 2026 | 17,400.00 | 17,515.00 | 17,075.00 | 17,140.00 | 17,140.00 | -1.07% | 829,800 |
| Feb 13, 2026 | 18,255.00 | 18,530.00 | 17,325.00 | 17,325.00 | 17,325.00 | -7.00% | 1,350,000 |
| Feb 12, 2026 | 18,865.00 | 18,975.00 | 18,505.00 | 18,630.00 | 18,630.00 | -0.29% | 1,187,700 |
| Feb 10, 2026 | 18,500.00 | 18,735.00 | 18,215.00 | 18,685.00 | 18,685.00 | 0.65% | 1,130,000 |
| Feb 9, 2026 | 18,565.00 | 19,175.00 | 18,255.00 | 18,565.00 | 18,565.00 | 4.50% | 1,591,600 |
| Feb 6, 2026 | 17,695.00 | 18,445.00 | 16,800.00 | 17,765.00 | 17,765.00 | 0.97% | 3,231,500 |
| Feb 5, 2026 | 17,060.00 | 17,595.00 | 16,880.00 | 17,595.00 | 17,595.00 | 4.24% | 1,721,200 |
| Feb 4, 2026 | 16,655.00 | 17,025.00 | 16,550.00 | 16,880.00 | 16,880.00 | 2.09% | 1,015,400 |
| Feb 3, 2026 | 16,130.00 | 16,570.00 | 15,990.00 | 16,535.00 | 16,535.00 | 4.82% | 1,011,900 |
| Feb 2, 2026 | 15,860.00 | 16,160.00 | 15,620.00 | 15,775.00 | 15,775.00 | 2.50% | 1,170,800 |
| Jan 30, 2026 | 15,385.00 | 15,430.00 | 15,170.00 | 15,390.00 | 15,390.00 | 0.13% | 690,400 |
| Jan 29, 2026 | 15,000.00 | 15,385.00 | 14,815.00 | 15,370.00 | 15,370.00 | 1.32% | 717,000 |
| Jan 28, 2026 | 15,365.00 | 15,410.00 | 15,140.00 | 15,170.00 | 15,170.00 | -2.26% | 800,400 |
| Jan 27, 2026 | 15,420.00 | 15,575.00 | 15,185.00 | 15,520.00 | 15,520.00 | 0.65% | 643,500 |
| Jan 26, 2026 | 15,600.00 | 15,740.00 | 15,355.00 | 15,420.00 | 15,420.00 | -2.56% | 963,000 |
| Jan 23, 2026 | 15,700.00 | 15,935.00 | 15,610.00 | 15,825.00 | 15,825.00 | 0.60% | 727,400 |
| Jan 22, 2026 | 15,955.00 | 16,040.00 | 15,645.00 | 15,730.00 | 15,730.00 | -1.41% | 1,008,100 |
| Jan 21, 2026 | 15,740.00 | 16,010.00 | 15,605.00 | 15,955.00 | 15,955.00 | -0.22% | 635,100 |
| Jan 20, 2026 | 16,140.00 | 16,195.00 | 15,855.00 | 15,990.00 | 15,990.00 | -1.36% | 934,600 |
| Jan 19, 2026 | 16,250.00 | 16,395.00 | 16,055.00 | 16,210.00 | 16,210.00 | -1.67% | 950,600 |
| Jan 16, 2026 | 16,745.00 | 16,830.00 | 16,475.00 | 16,485.00 | 16,485.00 | -1.55% | 1,004,600 |
| Jan 15, 2026 | 16,835.00 | 17,155.00 | 16,700.00 | 16,745.00 | 16,745.00 | -2.65% | 1,106,300 |
| Jan 14, 2026 | 17,120.00 | 17,270.00 | 16,970.00 | 17,200.00 | 17,200.00 | 0.53% | 1,132,100 |
| Jan 13, 2026 | 16,995.00 | 17,110.00 | 16,655.00 | 17,110.00 | 17,110.00 | 6.34% | 1,542,700 |
| Jan 9, 2026 | 15,820.00 | 16,130.00 | 15,605.00 | 16,090.00 | 16,090.00 | 2.06% | 1,196,300 |
| Jan 8, 2026 | 15,630.00 | 15,955.00 | 15,545.00 | 15,765.00 | 15,765.00 | 1.81% | 834,500 |
| Jan 7, 2026 | 15,335.00 | 15,635.00 | 15,315.00 | 15,485.00 | 15,485.00 | -1.12% | 758,700 |
| Jan 6, 2026 | 15,390.00 | 15,690.00 | 15,230.00 | 15,660.00 | 15,660.00 | 2.29% | 739,000 |
| Jan 5, 2026 | 15,070.00 | 15,435.00 | 15,030.00 | 15,310.00 | 15,310.00 | 3.20% | 677,400 |
| Dec 30, 2025 | 14,865.00 | 15,030.00 | 14,835.00 | 14,835.00 | 14,835.00 | -0.74% | 459,700 |
| Dec 29, 2025 | 14,750.00 | 15,115.00 | 14,705.00 | 14,945.00 | 14,945.00 | 1.67% | 2,484,500 |
| Dec 26, 2025 | 14,930.00 | 15,025.00 | 14,615.00 | 14,700.00 | 14,700.00 | -1.38% | 733,600 |
| Dec 25, 2025 | 14,900.00 | 14,925.00 | 14,745.00 | 14,905.00 | 14,905.00 | 0.98% | 466,300 |
| Dec 24, 2025 | 14,800.00 | 14,930.00 | 14,710.00 | 14,760.00 | 14,760.00 | -0.24% | 606,300 |
| Dec 23, 2025 | 14,675.00 | 14,870.00 | 14,520.00 | 14,795.00 | 14,795.00 | 0.65% | 585,400 |
| Dec 22, 2025 | 14,890.00 | 14,940.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.01% | 908,000 |
| Dec 19, 2025 | 14,335.00 | 14,890.00 | 14,195.00 | 14,850.00 | 14,850.00 | 4.06% | 1,204,700 |
| Dec 18, 2025 | 14,165.00 | 14,325.00 | 14,130.00 | 14,270.00 | 14,270.00 | -0.42% | 666,800 |
| Dec 17, 2025 | 14,095.00 | 14,330.00 | 13,910.00 | 14,330.00 | 14,330.00 | 1.99% | 754,300 |