Taisei Corporation (TYO:1801)
Japan · Delayed Price · Currency is JPY 14,835
-110 (-0.74%)
At close: Dec 30, 2025
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14,865.00 | 15,030.00 | 14,835.00 | 14,985.00 | - | 0.27% | 163,800 |
| 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 |
| Dec 16, 2025 | 14,390.00 | 14,400.00 | 14,020.00 | 14,050.00 | 14,050.00 | -1.54% | 720,900 |
| Dec 15, 2025 | 14,425.00 | 14,505.00 | 14,155.00 | 14,270.00 | 14,270.00 | -1.01% | 664,800 |
| Dec 12, 2025 | 14,300.00 | 14,495.00 | 14,200.00 | 14,415.00 | 14,415.00 | 2.56% | 825,000 |
| Dec 11, 2025 | 14,475.00 | 14,475.00 | 14,015.00 | 14,055.00 | 14,055.00 | -0.99% | 925,200 |
| Dec 10, 2025 | 14,425.00 | 14,435.00 | 14,115.00 | 14,195.00 | 14,195.00 | 1.94% | 1,354,100 |
| Dec 9, 2025 | 13,830.00 | 14,080.00 | 13,800.00 | 13,925.00 | 13,925.00 | 1.94% | 967,200 |
| Dec 8, 2025 | 13,350.00 | 13,660.00 | 13,300.00 | 13,660.00 | 13,660.00 | 3.45% | 978,400 |
| Dec 5, 2025 | 13,390.00 | 13,470.00 | 13,205.00 | 13,205.00 | 13,205.00 | -1.64% | 776,000 |
| Dec 4, 2025 | 13,550.00 | 13,685.00 | 13,325.00 | 13,425.00 | 13,425.00 | -0.07% | 1,123,900 |
| Dec 3, 2025 | 13,250.00 | 13,455.00 | 13,185.00 | 13,435.00 | 13,435.00 | 1.63% | 798,700 |
| Dec 2, 2025 | 13,230.00 | 13,280.00 | 12,755.00 | 13,220.00 | 13,220.00 | -0.34% | 1,117,800 |
| Dec 1, 2025 | 13,230.00 | 13,345.00 | 13,010.00 | 13,265.00 | 13,265.00 | -0.64% | 996,800 |
| Nov 28, 2025 | 13,210.00 | 13,440.00 | 13,125.00 | 13,350.00 | 13,350.00 | 1.14% | 815,000 |
| Nov 27, 2025 | 13,405.00 | 13,445.00 | 13,140.00 | 13,200.00 | 13,200.00 | -1.82% | 1,331,800 |
| Nov 26, 2025 | 13,430.00 | 13,525.00 | 13,300.00 | 13,445.00 | 13,445.00 | 1.09% | 1,392,200 |
| Nov 25, 2025 | 13,385.00 | 13,390.00 | 13,110.00 | 13,300.00 | 13,300.00 | -1.12% | 1,326,400 |
| Nov 21, 2025 | 12,965.00 | 13,450.00 | 12,965.00 | 13,450.00 | 13,450.00 | 2.99% | 2,353,300 |
| Nov 20, 2025 | 12,985.00 | 13,290.00 | 12,735.00 | 13,060.00 | 13,060.00 | 3.40% | 915,300 |
| Nov 19, 2025 | 12,800.00 | 12,865.00 | 12,495.00 | 12,630.00 | 12,630.00 | 2.14% | 1,032,200 |
| Nov 18, 2025 | 12,660.00 | 12,800.00 | 12,340.00 | 12,365.00 | 12,365.00 | -1.63% | 633,600 |
| Nov 17, 2025 | 12,650.00 | 12,680.00 | 12,355.00 | 12,570.00 | 12,570.00 | 0.40% | 647,300 |
| Nov 14, 2025 | 12,575.00 | 12,665.00 | 12,415.00 | 12,520.00 | 12,520.00 | -2.57% | 895,300 |
| Nov 13, 2025 | 12,460.00 | 12,850.00 | 12,425.00 | 12,850.00 | 12,850.00 | 2.59% | 825,900 |
| Nov 12, 2025 | 12,580.00 | 12,735.00 | 12,405.00 | 12,525.00 | 12,525.00 | 3.04% | 1,550,500 |
| Nov 11, 2025 | 11,605.00 | 12,650.00 | 11,505.00 | 12,155.00 | 12,155.00 | 4.16% | 2,308,000 |
| Nov 10, 2025 | 11,635.00 | 11,760.00 | 11,625.00 | 11,670.00 | 11,670.00 | 1.13% | 583,200 |
| Nov 7, 2025 | 11,650.00 | 11,750.00 | 11,325.00 | 11,540.00 | 11,540.00 | -0.65% | 865,500 |
| Nov 6, 2025 | 11,450.00 | 11,750.00 | 11,450.00 | 11,615.00 | 11,615.00 | 0.78% | 975,100 |
| Nov 5, 2025 | 11,245.00 | 11,530.00 | 10,835.00 | 11,525.00 | 11,525.00 | 2.67% | 1,123,900 |
| Nov 4, 2025 | 11,085.00 | 11,415.00 | 11,085.00 | 11,225.00 | 11,225.00 | -0.09% | 711,400 |
| Oct 31, 2025 | 11,190.00 | 11,310.00 | 11,135.00 | 11,235.00 | 11,235.00 | 0.27% | 513,000 |
| Oct 30, 2025 | 11,000.00 | 11,205.00 | 10,905.00 | 11,205.00 | 11,205.00 | 2.24% | 1,894,300 |
| Oct 29, 2025 | 11,060.00 | 11,115.00 | 10,910.00 | 10,960.00 | 10,960.00 | -0.18% | 614,800 |
| Oct 28, 2025 | 11,245.00 | 11,245.00 | 10,910.00 | 10,980.00 | 10,980.00 | -2.87% | 610,600 |
| Oct 27, 2025 | 11,285.00 | 11,355.00 | 11,190.00 | 11,305.00 | 11,305.00 | 2.17% | 565,100 |
| Oct 24, 2025 | 11,180.00 | 11,305.00 | 10,980.00 | 11,065.00 | 11,065.00 | 0.23% | 617,700 |
| Oct 23, 2025 | 10,980.00 | 11,075.00 | 10,885.00 | 11,040.00 | 11,040.00 | -0.45% | 895,100 |
| Oct 22, 2025 | 10,940.00 | 11,155.00 | 10,880.00 | 11,090.00 | 11,090.00 | 3.98% | 803,600 |
| Oct 21, 2025 | 10,850.00 | 10,920.00 | 10,660.00 | 10,665.00 | 10,665.00 | -1.39% | 661,000 |
| Oct 20, 2025 | 10,760.00 | 10,845.00 | 10,705.00 | 10,815.00 | 10,815.00 | 0.70% | 457,800 |