Taisei Corporation (TYO:1801)
Japan · Delayed Price · Currency is JPY 11,065
+25 (0.23%)
Oct 24, 2025, 3:30 PM JST
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 10,690.00 | 10,835.00 | 10,680.00 | 10,740.00 | 10,740.00 | - | 599,800 |
| Oct 16, 2025 | 10,620.00 | 10,810.00 | 10,600.00 | 10,740.00 | 10,740.00 | 2.38% | 595,700 |
| Oct 15, 2025 | 10,300.00 | 10,510.00 | 10,290.00 | 10,490.00 | 10,490.00 | 2.24% | 484,100 |
| Oct 14, 2025 | 10,270.00 | 10,520.00 | 10,210.00 | 10,260.00 | 10,260.00 | -1.91% | 530,200 |
| Oct 10, 2025 | 10,730.00 | 10,735.00 | 10,460.00 | 10,460.00 | 10,460.00 | -2.74% | 780,800 |
| Oct 9, 2025 | 10,990.00 | 11,010.00 | 10,690.00 | 10,755.00 | 10,755.00 | -0.32% | 574,700 |
| Oct 8, 2025 | 10,750.00 | 10,980.00 | 10,745.00 | 10,790.00 | 10,790.00 | 1.55% | 678,900 |
| Oct 7, 2025 | 10,715.00 | 10,740.00 | 10,515.00 | 10,625.00 | 10,625.00 | -0.84% | 721,000 |
| Oct 6, 2025 | 10,400.00 | 10,750.00 | 10,330.00 | 10,715.00 | 10,715.00 | 6.78% | 924,200 |
| Oct 3, 2025 | 9,858.00 | 10,050.00 | 9,858.00 | 10,035.00 | 10,035.00 | 1.29% | 531,500 |
| Oct 2, 2025 | 9,900.00 | 9,977.00 | 9,822.00 | 9,907.00 | 9,907.00 | -0.01% | 507,500 |
| Oct 1, 2025 | 10,080.00 | 10,155.00 | 9,908.00 | 9,908.00 | 9,908.00 | -2.58% | 624,900 |
| Sep 30, 2025 | 10,080.00 | 10,250.00 | 10,005.00 | 10,170.00 | 10,170.00 | 0.10% | 554,800 |
| Sep 29, 2025 | 10,250.00 | 10,280.00 | 10,015.00 | 10,160.00 | 10,160.00 | -2.12% | 591,700 |
| Sep 26, 2025 | 10,205.00 | 10,490.00 | 10,200.00 | 10,380.00 | 10,305.00 | 2.12% | 1,000,900 |
| Sep 25, 2025 | 10,100.00 | 10,185.00 | 10,055.00 | 10,165.00 | 10,091.55 | 0.49% | 500,800 |
| Sep 24, 2025 | 10,010.00 | 10,115.00 | 9,908.00 | 10,115.00 | 10,041.91 | 1.30% | 629,100 |
| Sep 22, 2025 | 10,270.00 | 10,360.00 | 9,981.00 | 9,985.00 | 9,912.85 | -3.39% | 636,300 |
| Sep 19, 2025 | 10,200.00 | 10,380.00 | 10,175.00 | 10,335.00 | 10,260.33 | 1.52% | 1,179,900 |
| Sep 18, 2025 | 10,080.00 | 10,230.00 | 9,994.00 | 10,180.00 | 10,106.45 | 0.34% | 535,500 |
| Sep 17, 2025 | 10,180.00 | 10,240.00 | 10,090.00 | 10,145.00 | 10,071.70 | -0.54% | 670,200 |
| Sep 16, 2025 | 10,220.00 | 10,285.00 | 10,140.00 | 10,200.00 | 10,126.30 | -0.49% | 670,200 |
| Sep 12, 2025 | 10,300.00 | 10,365.00 | 10,185.00 | 10,250.00 | 10,175.94 | 1.94% | 730,400 |
| Sep 11, 2025 | 10,095.00 | 10,170.00 | 10,015.00 | 10,055.00 | 9,982.35 | -0.15% | 730,400 |
| Sep 10, 2025 | 10,170.00 | 10,210.00 | 9,988.00 | 10,070.00 | 9,997.24 | -0.20% | 551,500 |
| Sep 9, 2025 | 10,145.00 | 10,220.00 | 10,050.00 | 10,090.00 | 10,017.10 | -0.49% | 562,100 |
| Sep 8, 2025 | 9,979.00 | 10,225.00 | 9,899.00 | 10,140.00 | 10,066.73 | 1.57% | 605,900 |
| Sep 5, 2025 | 10,170.00 | 10,250.00 | 9,845.00 | 9,983.00 | 9,910.87 | -2.32% | 843,700 |
| Sep 4, 2025 | 9,980.00 | 10,305.00 | 9,957.00 | 10,220.00 | 10,146.16 | 2.20% | 640,300 |
| Sep 3, 2025 | 10,025.00 | 10,070.00 | 9,940.00 | 10,000.00 | 9,927.75 | -0.25% | 591,500 |
| Sep 2, 2025 | 10,020.00 | 10,105.00 | 9,915.00 | 10,025.00 | 9,952.57 | 0.45% | 478,100 |
| Sep 1, 2025 | 9,940.00 | 10,035.00 | 9,895.00 | 9,980.00 | 9,907.84 | -0.30% | 551,900 |
| Aug 29, 2025 | 9,718.00 | 10,045.00 | 9,718.00 | 10,010.00 | 9,937.63 | 3.03% | 1,048,300 |
| Aug 28, 2025 | 9,604.00 | 9,749.00 | 9,547.00 | 9,716.00 | 9,645.75 | 1.21% | 651,800 |
| Aug 27, 2025 | 9,585.00 | 9,761.00 | 9,585.00 | 9,600.00 | 9,530.59 | 0.25% | 713,200 |
| Aug 26, 2025 | 9,685.00 | 9,735.00 | 9,575.00 | 9,576.00 | 9,506.77 | -1.33% | 892,400 |
| Aug 25, 2025 | 9,940.00 | 9,962.00 | 9,705.00 | 9,705.00 | 9,634.83 | -2.50% | 761,100 |
| Aug 22, 2025 | 9,747.00 | 9,967.00 | 9,707.00 | 9,954.00 | 9,882.03 | 2.62% | 619,600 |
| Aug 21, 2025 | 9,810.00 | 9,843.00 | 9,670.00 | 9,700.00 | 9,629.87 | -1.12% | 465,500 |
| Aug 20, 2025 | 9,800.00 | 9,847.00 | 9,653.00 | 9,810.00 | 9,739.07 | -0.33% | 560,900 |
| Aug 19, 2025 | 9,830.00 | 9,893.00 | 9,805.00 | 9,842.00 | 9,770.84 | 0.31% | 410,900 |
| Aug 18, 2025 | 9,754.00 | 9,919.00 | 9,695.00 | 9,812.00 | 9,741.06 | -0.39% | 562,800 |
| Aug 15, 2025 | 9,745.00 | 9,850.00 | 9,658.00 | 9,850.00 | 9,778.78 | 1.29% | 552,800 |
| Aug 14, 2025 | 9,878.00 | 9,878.00 | 9,655.00 | 9,725.00 | 9,654.69 | -2.43% | 639,200 |
| Aug 13, 2025 | 9,900.00 | 9,986.00 | 9,770.00 | 9,967.00 | 9,894.94 | -0.19% | 749,600 |