Taisei Corporation (TYO:1801)
Japan · Delayed Price · Currency is JPY 15,910
-670 (-4.04%)
Apr 15, 2026, 3:30 PM JST
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 16,865.00 | 16,940.00 | 15,835.00 | 15,910.00 | 15,910.00 | -4.04% | 795,100 |
| Apr 14, 2026 | 16,450.00 | 16,625.00 | 16,370.00 | 16,580.00 | 16,580.00 | 1.07% | 456,400 |
| Apr 13, 2026 | 16,350.00 | 16,650.00 | 16,180.00 | 16,405.00 | 16,405.00 | - | 561,200 |
| Apr 10, 2026 | 16,595.00 | 16,725.00 | 16,370.00 | 16,405.00 | 16,405.00 | -2.06% | 682,800 |
| Apr 9, 2026 | 16,960.00 | 16,975.00 | 16,570.00 | 16,750.00 | 16,750.00 | -1.56% | 887,300 |
| Apr 8, 2026 | 16,625.00 | 17,040.00 | 16,390.00 | 17,015.00 | 17,015.00 | 7.52% | 1,254,900 |
| Apr 7, 2026 | 15,755.00 | 16,035.00 | 15,700.00 | 15,825.00 | 15,825.00 | - | 523,000 |
| Apr 6, 2026 | 15,900.00 | 16,055.00 | 15,670.00 | 15,825.00 | 15,825.00 | -1.28% | 768,200 |
| Apr 3, 2026 | 16,030.00 | 16,175.00 | 15,950.00 | 16,030.00 | 16,030.00 | 0.41% | 764,600 |
| Apr 2, 2026 | 16,955.00 | 16,990.00 | 15,935.00 | 15,965.00 | 15,965.00 | -6.61% | 1,204,100 |
| Apr 1, 2026 | 16,855.00 | 17,095.00 | 16,530.00 | 17,095.00 | 17,095.00 | 6.48% | 769,200 |
| Mar 31, 2026 | 16,000.00 | 16,655.00 | 15,875.00 | 16,055.00 | 16,055.00 | -1.71% | 1,292,600 |
| Mar 30, 2026 | 15,555.00 | 16,650.00 | 15,435.00 | 16,335.00 | 16,335.00 | -1.89% | 1,254,000 |
| Mar 27, 2026 | 16,595.00 | 16,800.00 | 16,400.00 | 16,650.00 | 16,465.00 | 0.06% | 627,000 |
| Mar 26, 2026 | 16,790.00 | 16,830.00 | 16,395.00 | 16,640.00 | 16,455.11 | 0.21% | 514,100 |
| Mar 25, 2026 | 16,650.00 | 16,740.00 | 16,475.00 | 16,605.00 | 16,420.50 | 4.04% | 622,900 |
| Mar 24, 2026 | 15,690.00 | 16,020.00 | 15,580.00 | 15,960.00 | 15,782.67 | 2.54% | 835,200 |
| Mar 23, 2026 | 16,055.00 | 16,160.00 | 15,545.00 | 15,565.00 | 15,392.06 | -7.24% | 1,132,000 |
| Mar 19, 2026 | 16,855.00 | 16,980.00 | 16,555.00 | 16,780.00 | 16,593.56 | -3.67% | 1,221,400 |
| Mar 18, 2026 | 17,080.00 | 17,420.00 | 16,945.00 | 17,420.00 | 17,226.44 | 2.11% | 556,800 |
| Mar 17, 2026 | 17,225.00 | 17,620.00 | 17,060.00 | 17,060.00 | 16,870.44 | 1.43% | 671,200 |
| Mar 16, 2026 | 17,020.00 | 17,210.00 | 16,655.00 | 16,820.00 | 16,633.11 | -3.00% | 679,800 |
| Mar 13, 2026 | 17,010.00 | 17,490.00 | 16,970.00 | 17,340.00 | 17,147.33 | -0.40% | 662,500 |
| Mar 12, 2026 | 17,500.00 | 17,705.00 | 17,225.00 | 17,410.00 | 17,216.56 | -3.44% | 676,000 |
| Mar 11, 2026 | 17,775.00 | 18,290.00 | 17,700.00 | 18,030.00 | 17,829.67 | 3.77% | 891,400 |
| Mar 10, 2026 | 17,325.00 | 17,695.00 | 17,155.00 | 17,375.00 | 17,181.94 | 2.66% | 793,600 |
| Mar 9, 2026 | 17,000.00 | 17,190.00 | 16,435.00 | 16,925.00 | 16,736.94 | -7.49% | 1,176,800 |
| Mar 6, 2026 | 18,160.00 | 18,395.00 | 17,695.00 | 18,295.00 | 18,091.72 | -1.43% | 832,400 |
| Mar 5, 2026 | 19,675.00 | 19,870.00 | 18,560.00 | 18,560.00 | 18,353.78 | -2.39% | 1,178,700 |
| Mar 4, 2026 | 19,660.00 | 19,770.00 | 18,530.00 | 19,015.00 | 18,803.72 | -4.30% | 1,200,300 |
| Mar 3, 2026 | 20,550.00 | 20,680.00 | 19,830.00 | 19,870.00 | 19,649.22 | -2.55% | 958,900 |
| Mar 2, 2026 | 19,495.00 | 20,545.00 | 19,405.00 | 20,390.00 | 20,163.44 | 0.25% | 1,040,300 |
| Feb 27, 2026 | 19,370.00 | 20,400.00 | 19,355.00 | 20,340.00 | 20,114.00 | 6.33% | 1,903,000 |
| Feb 26, 2026 | 19,000.00 | 19,345.00 | 18,785.00 | 19,130.00 | 18,917.44 | 0.39% | 772,500 |
| Feb 25, 2026 | 19,155.00 | 19,220.00 | 18,880.00 | 19,055.00 | 18,843.28 | - | 836,900 |
| Feb 24, 2026 | 19,080.00 | 19,155.00 | 18,640.00 | 19,055.00 | 18,843.28 | 1.38% | 781,600 |
| Feb 20, 2026 | 18,500.00 | 18,795.00 | 18,355.00 | 18,795.00 | 18,586.17 | 2.09% | 959,700 |
| Feb 19, 2026 | 18,065.00 | 18,465.00 | 17,915.00 | 18,410.00 | 18,205.44 | 2.08% | 776,000 |
| Feb 18, 2026 | 17,490.00 | 18,165.00 | 17,450.00 | 18,035.00 | 17,834.61 | 4.10% | 1,125,500 |
| Feb 17, 2026 | 17,115.00 | 17,510.00 | 17,105.00 | 17,325.00 | 17,132.50 | 1.08% | 570,100 |
| Feb 16, 2026 | 17,400.00 | 17,515.00 | 17,075.00 | 17,140.00 | 16,949.56 | -1.07% | 829,800 |
| Feb 13, 2026 | 18,255.00 | 18,530.00 | 17,325.00 | 17,325.00 | 17,132.50 | -7.00% | 1,350,000 |
| Feb 12, 2026 | 18,865.00 | 18,975.00 | 18,505.00 | 18,630.00 | 18,423.00 | -0.29% | 1,187,700 |
| Feb 10, 2026 | 18,500.00 | 18,735.00 | 18,215.00 | 18,685.00 | 18,477.39 | 0.65% | 1,130,000 |
| Feb 9, 2026 | 18,565.00 | 19,175.00 | 18,255.00 | 18,565.00 | 18,358.72 | 4.50% | 1,591,600 |
| Feb 6, 2026 | 17,695.00 | 18,445.00 | 16,800.00 | 17,765.00 | 17,567.61 | 0.97% | 3,231,500 |
| Feb 5, 2026 | 17,060.00 | 17,595.00 | 16,880.00 | 17,595.00 | 17,399.50 | 4.24% | 1,721,200 |
| Feb 4, 2026 | 16,655.00 | 17,025.00 | 16,550.00 | 16,880.00 | 16,692.44 | 2.09% | 1,015,400 |
| Feb 3, 2026 | 16,130.00 | 16,570.00 | 15,990.00 | 16,535.00 | 16,351.28 | 4.82% | 1,011,900 |
| Feb 2, 2026 | 15,860.00 | 16,160.00 | 15,620.00 | 15,775.00 | 15,599.72 | 2.50% | 1,170,800 |