Taisei Corporation (TYO:1801)
Japan · Delayed Price · Currency is JPY 10,070
-20 (-0.20%)
Sep 10, 2025, 3:30 PM JST
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10,145.00 | 10,220.00 | 10,050.00 | 10,090.00 | 10,090.00 | -0.49% | 562,100 |
| Sep 8, 2025 | 9,979.00 | 10,225.00 | 9,899.00 | 10,140.00 | 10,140.00 | 1.57% | 605,900 |
| Sep 5, 2025 | 10,170.00 | 10,250.00 | 9,845.00 | 9,983.00 | 9,983.00 | -2.32% | 843,700 |
| Sep 4, 2025 | 9,980.00 | 10,305.00 | 9,957.00 | 10,220.00 | 10,220.00 | 2.20% | 640,300 |
| Sep 3, 2025 | 10,025.00 | 10,070.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.25% | 591,500 |
| Sep 2, 2025 | 10,020.00 | 10,105.00 | 9,915.00 | 10,025.00 | 10,025.00 | 0.45% | 478,100 |
| Sep 1, 2025 | 9,940.00 | 10,035.00 | 9,895.00 | 9,980.00 | 9,980.00 | -0.30% | 551,900 |
| Aug 29, 2025 | 9,718.00 | 10,045.00 | 9,718.00 | 10,010.00 | 10,010.00 | 3.03% | 1,048,300 |
| Aug 28, 2025 | 9,604.00 | 9,749.00 | 9,547.00 | 9,716.00 | 9,716.00 | 1.21% | 651,800 |
| Aug 27, 2025 | 9,585.00 | 9,761.00 | 9,585.00 | 9,600.00 | 9,600.00 | 0.25% | 713,200 |
| Aug 26, 2025 | 9,685.00 | 9,735.00 | 9,575.00 | 9,576.00 | 9,576.00 | -1.33% | 892,400 |
| Aug 25, 2025 | 9,940.00 | 9,962.00 | 9,705.00 | 9,705.00 | 9,705.00 | -2.50% | 761,100 |
| Aug 22, 2025 | 9,747.00 | 9,967.00 | 9,707.00 | 9,954.00 | 9,954.00 | 2.62% | 619,600 |
| Aug 21, 2025 | 9,810.00 | 9,843.00 | 9,670.00 | 9,700.00 | 9,700.00 | -1.12% | 465,500 |
| Aug 20, 2025 | 9,800.00 | 9,847.00 | 9,653.00 | 9,810.00 | 9,810.00 | -0.33% | 560,900 |
| Aug 19, 2025 | 9,830.00 | 9,893.00 | 9,805.00 | 9,842.00 | 9,842.00 | 0.31% | 410,900 |
| Aug 18, 2025 | 9,754.00 | 9,919.00 | 9,695.00 | 9,812.00 | 9,812.00 | -0.39% | 562,800 |
| Aug 15, 2025 | 9,745.00 | 9,850.00 | 9,658.00 | 9,850.00 | 9,850.00 | 1.29% | 552,800 |
| Aug 14, 2025 | 9,878.00 | 9,878.00 | 9,655.00 | 9,725.00 | 9,725.00 | -2.43% | 639,200 |
| Aug 13, 2025 | 9,900.00 | 9,986.00 | 9,770.00 | 9,967.00 | 9,967.00 | -0.19% | 749,600 |
| Aug 12, 2025 | 9,798.00 | 10,065.00 | 9,653.00 | 9,986.00 | 9,986.00 | 3.99% | 1,144,700 |
| Aug 8, 2025 | 9,656.00 | 9,975.00 | 9,337.00 | 9,603.00 | 9,603.00 | -0.09% | 1,721,400 |
| Aug 7, 2025 | 9,735.00 | 9,806.00 | 9,552.00 | 9,612.00 | 9,612.00 | -0.78% | 754,500 |
| Aug 6, 2025 | 9,440.00 | 9,736.00 | 9,437.00 | 9,688.00 | 9,688.00 | 2.66% | 892,900 |
| Aug 5, 2025 | 9,410.00 | 9,461.00 | 9,276.00 | 9,437.00 | 9,437.00 | 1.70% | 619,500 |
| Aug 4, 2025 | 9,173.00 | 9,334.00 | 9,048.00 | 9,279.00 | 9,279.00 | -0.44% | 695,100 |
| Aug 1, 2025 | 9,025.00 | 9,358.00 | 9,019.00 | 9,320.00 | 9,320.00 | 2.80% | 1,044,100 |
| Jul 31, 2025 | 8,834.00 | 9,079.00 | 8,834.00 | 9,066.00 | 9,066.00 | 3.33% | 1,012,200 |
| Jul 30, 2025 | 8,553.00 | 8,784.00 | 8,537.00 | 8,774.00 | 8,774.00 | 2.58% | 830,200 |
| Jul 29, 2025 | 8,521.00 | 8,909.00 | 8,465.00 | 8,553.00 | 8,553.00 | -0.44% | 1,238,300 |
| Jul 28, 2025 | 8,749.00 | 8,790.00 | 8,591.00 | 8,591.00 | 8,591.00 | -1.78% | 489,900 |
| Jul 25, 2025 | 8,820.00 | 8,868.00 | 8,688.00 | 8,747.00 | 8,747.00 | 0.18% | 643,400 |
| Jul 24, 2025 | 8,781.00 | 8,811.00 | 8,692.00 | 8,731.00 | 8,731.00 | 0.09% | 826,200 |
| Jul 23, 2025 | 8,752.00 | 8,788.00 | 8,657.00 | 8,723.00 | 8,723.00 | 0.61% | 744,200 |
| Jul 22, 2025 | 8,595.00 | 8,715.00 | 8,575.00 | 8,670.00 | 8,670.00 | 1.25% | 548,000 |
| Jul 18, 2025 | 8,654.00 | 8,678.00 | 8,554.00 | 8,563.00 | 8,563.00 | -0.33% | 468,000 |
| Jul 17, 2025 | 8,600.00 | 8,693.00 | 8,555.00 | 8,591.00 | 8,591.00 | 0.70% | 632,200 |
| Jul 16, 2025 | 8,440.00 | 8,558.00 | 8,381.00 | 8,531.00 | 8,531.00 | 0.76% | 693,300 |
| Jul 15, 2025 | 8,600.00 | 8,640.00 | 8,445.00 | 8,467.00 | 8,467.00 | -1.09% | 446,200 |
| Jul 14, 2025 | 8,567.00 | 8,611.00 | 8,470.00 | 8,560.00 | 8,560.00 | 0.28% | 546,700 |
| Jul 11, 2025 | 8,604.00 | 8,700.00 | 8,516.00 | 8,536.00 | 8,536.00 | -0.57% | 553,200 |
| Jul 10, 2025 | 8,699.00 | 8,754.00 | 8,534.00 | 8,585.00 | 8,585.00 | 0.09% | 828,000 |
| Jul 9, 2025 | 8,552.00 | 8,594.00 | 8,470.00 | 8,577.00 | 8,577.00 | 0.05% | 510,000 |
| Jul 8, 2025 | 8,451.00 | 8,636.00 | 8,441.00 | 8,573.00 | 8,573.00 | 0.89% | 690,600 |
| Jul 7, 2025 | 8,454.00 | 8,510.00 | 8,405.00 | 8,497.00 | 8,497.00 | 1.15% | 624,500 |
| Jul 4, 2025 | 8,439.00 | 8,479.00 | 8,386.00 | 8,400.00 | 8,400.00 | -0.46% | 509,500 |
| Jul 3, 2025 | 8,630.00 | 8,722.00 | 8,332.00 | 8,439.00 | 8,439.00 | -1.82% | 858,900 |
| Jul 2, 2025 | 8,400.00 | 8,631.00 | 8,393.00 | 8,595.00 | 8,595.00 | 1.28% | 744,200 |
| Jul 1, 2025 | 8,400.00 | 8,516.00 | 8,400.00 | 8,486.00 | 8,486.00 | 1.02% | 539,800 |
| Jun 30, 2025 | 8,367.00 | 8,413.00 | 8,307.00 | 8,400.00 | 8,400.00 | 1.82% | 669,400 |