Taisei Corporation (TYO:1801)
Japan · Delayed Price · Currency is JPY 12,435
-220 (-1.74%)
Sep 25, 2026, 3:30 PM JST
Taisei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12,645.00 | 12,685.00 | 12,335.00 | 12,435.00 | 12,435.00 | -1.74% | 725,100 |
| Sep 24, 2026 | 12,745.00 | 12,895.00 | 12,645.00 | 12,655.00 | 12,655.00 | 0.28% | 632,600 |
| Sep 18, 2026 | 12,830.00 | 12,900.00 | 12,595.00 | 12,620.00 | 12,620.00 | -0.86% | 1,054,000 |
| Sep 17, 2026 | 12,705.00 | 12,785.00 | 12,610.00 | 12,730.00 | 12,730.00 | 1.35% | 527,700 |
| Sep 16, 2026 | 12,425.00 | 12,690.00 | 12,425.00 | 12,560.00 | 12,560.00 | 2.45% | 717,300 |
| Sep 15, 2026 | 12,410.00 | 12,440.00 | 12,210.00 | 12,260.00 | 12,260.00 | -1.33% | 651,900 |
| Sep 14, 2026 | 12,465.00 | 12,535.00 | 12,350.00 | 12,425.00 | 12,425.00 | -0.36% | 1,677,400 |
| Sep 11, 2026 | 12,150.00 | 12,600.00 | 12,150.00 | 12,470.00 | 12,470.00 | -0.99% | 881,500 |
| Sep 10, 2026 | 12,900.00 | 12,935.00 | 12,530.00 | 12,595.00 | 12,595.00 | -5.58% | 943,500 |
| Sep 9, 2026 | 13,140.00 | 13,390.00 | 13,090.00 | 13,340.00 | 13,340.00 | 1.48% | 828,300 |
| Sep 8, 2026 | 12,900.00 | 13,350.00 | 12,710.00 | 13,145.00 | 13,145.00 | 2.50% | 1,090,300 |
| Sep 7, 2026 | 12,985.00 | 12,985.00 | 12,720.00 | 12,825.00 | 12,825.00 | 1.06% | 456,800 |
| Sep 4, 2026 | 12,775.00 | 12,820.00 | 12,605.00 | 12,690.00 | 12,690.00 | -0.67% | 521,200 |
| Sep 3, 2026 | 12,410.00 | 12,825.00 | 12,380.00 | 12,775.00 | 12,775.00 | 1.35% | 606,500 |
| Sep 2, 2026 | 12,700.00 | 12,850.00 | 12,430.00 | 12,605.00 | 12,605.00 | -3.00% | 803,100 |
| Sep 1, 2026 | 12,600.00 | 13,000.00 | 12,560.00 | 12,995.00 | 12,995.00 | 3.38% | 776,600 |
| Aug 31, 2026 | 12,540.00 | 12,590.00 | 12,395.00 | 12,570.00 | 12,570.00 | -0.95% | 876,700 |
| Aug 28, 2026 | 12,685.00 | 12,825.00 | 12,635.00 | 12,690.00 | 12,690.00 | -1.48% | 560,200 |
| Aug 27, 2026 | 12,890.00 | 13,015.00 | 12,735.00 | 12,880.00 | 12,880.00 | 0.51% | 508,100 |
| Aug 26, 2026 | 12,590.00 | 12,915.00 | 12,590.00 | 12,815.00 | 12,815.00 | 0.08% | 613,700 |
| Aug 25, 2026 | 12,890.00 | 12,990.00 | 12,645.00 | 12,805.00 | 12,805.00 | 0.67% | 660,900 |
| Aug 24, 2026 | 12,275.00 | 12,795.00 | 12,220.00 | 12,720.00 | 12,720.00 | 2.95% | 684,500 |
| Aug 21, 2026 | 12,320.00 | 12,530.00 | 12,275.00 | 12,355.00 | 12,355.00 | -1.59% | 580,500 |
| Aug 20, 2026 | 12,330.00 | 12,555.00 | 12,240.00 | 12,555.00 | 12,555.00 | 2.95% | 437,300 |
| Aug 19, 2026 | 12,545.00 | 12,605.00 | 12,085.00 | 12,195.00 | 12,195.00 | -3.94% | 750,600 |
| Aug 18, 2026 | 13,050.00 | 13,050.00 | 12,670.00 | 12,695.00 | 12,695.00 | -1.78% | 455,700 |
| Aug 17, 2026 | 13,055.00 | 13,210.00 | 12,860.00 | 12,925.00 | 12,925.00 | -0.96% | 428,000 |
| Aug 14, 2026 | 12,945.00 | 13,050.00 | 12,790.00 | 13,050.00 | 13,050.00 | 1.16% | 558,200 |
| Aug 13, 2026 | 12,895.00 | 13,015.00 | 12,835.00 | 12,900.00 | 12,900.00 | 0.51% | 589,900 |
| Aug 12, 2026 | 12,645.00 | 12,835.00 | 12,635.00 | 12,835.00 | 12,835.00 | 1.58% | 625,000 |
| Aug 10, 2026 | 12,750.00 | 12,840.00 | 12,575.00 | 12,635.00 | 12,635.00 | -1.98% | 690,400 |
| Aug 7, 2026 | 13,495.00 | 13,520.00 | 12,750.00 | 12,890.00 | 12,890.00 | -5.05% | 957,800 |
| Aug 6, 2026 | 13,065.00 | 13,660.00 | 12,780.00 | 13,575.00 | 13,575.00 | 4.46% | 1,552,300 |
| Aug 5, 2026 | 13,070.00 | 13,335.00 | 12,980.00 | 12,995.00 | 12,995.00 | -0.08% | 561,000 |
| Aug 4, 2026 | 12,880.00 | 13,135.00 | 12,815.00 | 13,005.00 | 13,005.00 | 0.74% | 533,500 |
| Aug 3, 2026 | 12,995.00 | 13,205.00 | 12,445.00 | 12,910.00 | 12,910.00 | -1.19% | 626,200 |
| Jul 31, 2026 | 13,200.00 | 13,440.00 | 12,945.00 | 13,065.00 | 13,065.00 | 0.11% | 737,600 |
| Jul 30, 2026 | 12,900.00 | 13,460.00 | 12,870.00 | 13,050.00 | 13,050.00 | 0.12% | 777,000 |
| Jul 29, 2026 | 13,575.00 | 13,620.00 | 12,830.00 | 13,035.00 | 13,035.00 | -3.09% | 761,600 |
| Jul 28, 2026 | 13,650.00 | 13,710.00 | 13,330.00 | 13,450.00 | 13,450.00 | -2.78% | 489,900 |
| Jul 27, 2026 | 13,900.00 | 13,945.00 | 13,595.00 | 13,835.00 | 13,835.00 | 1.17% | 384,500 |
| Jul 24, 2026 | 13,650.00 | 13,775.00 | 13,505.00 | 13,675.00 | 13,675.00 | -1.05% | 421,200 |
| Jul 23, 2026 | 13,675.00 | 13,935.00 | 13,570.00 | 13,820.00 | 13,820.00 | 1.39% | 457,900 |
| Jul 22, 2026 | 13,625.00 | 13,865.00 | 13,555.00 | 13,630.00 | 13,630.00 | -0.11% | 383,200 |
| Jul 21, 2026 | 13,340.00 | 13,755.00 | 13,110.00 | 13,645.00 | 13,645.00 | 2.29% | 598,000 |
| Jul 17, 2026 | 13,715.00 | 13,855.00 | 13,150.00 | 13,340.00 | 13,340.00 | -4.06% | 637,600 |
| Jul 16, 2026 | 13,970.00 | 14,075.00 | 13,755.00 | 13,905.00 | 13,905.00 | -1.70% | 715,400 |
| Jul 15, 2026 | 13,705.00 | 14,220.00 | 13,695.00 | 14,145.00 | 14,145.00 | 4.62% | 842,600 |
| Jul 14, 2026 | 13,600.00 | 13,685.00 | 13,340.00 | 13,520.00 | 13,520.00 | -0.59% | 462,300 |
| Jul 13, 2026 | 13,965.00 | 14,080.00 | 13,465.00 | 13,600.00 | 13,600.00 | -2.51% | 609,600 |