Taisei Corporation (TYO:1801)
Japan · Delayed Price · Currency is JPY 14,880
+685 (4.83%)
May 26, 2026, 3:30 PM JST
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,670.00 | 13,670.00 | 13,235.00 | 13,375.00 | 13,375.00 | -1.22% | 908,800 |
| May 21, 2026 | 13,770.00 | 13,900.00 | 13,430.00 | 13,540.00 | 13,540.00 | -0.84% | 1,027,300 |
| May 20, 2026 | 14,400.00 | 14,400.00 | 13,385.00 | 13,655.00 | 13,655.00 | -6.12% | 1,407,300 |
| May 19, 2026 | 14,300.00 | 14,900.00 | 14,260.00 | 14,545.00 | 14,545.00 | 2.39% | 1,145,800 |
| May 18, 2026 | 14,500.00 | 14,560.00 | 13,805.00 | 14,205.00 | 14,205.00 | -3.33% | 1,332,700 |
| May 15, 2026 | 16,050.00 | 16,200.00 | 14,560.00 | 14,695.00 | 14,695.00 | -8.41% | 2,034,700 |
| May 14, 2026 | 17,515.00 | 17,620.00 | 16,005.00 | 16,045.00 | 16,045.00 | -10.14% | 2,074,700 |
| May 13, 2026 | 18,565.00 | 18,700.00 | 17,650.00 | 17,855.00 | 17,855.00 | -3.82% | 1,062,000 |
| May 12, 2026 | 17,775.00 | 18,870.00 | 17,710.00 | 18,565.00 | 18,565.00 | 4.89% | 1,253,800 |
| May 11, 2026 | 17,200.00 | 17,870.00 | 17,150.00 | 17,700.00 | 17,700.00 | 2.82% | 825,300 |
| May 8, 2026 | 17,215.00 | 17,430.00 | 16,820.00 | 17,215.00 | 17,215.00 | 0.06% | 924,500 |
| May 7, 2026 | 17,020.00 | 17,415.00 | 16,915.00 | 17,205.00 | 17,205.00 | 3.80% | 981,800 |
| May 1, 2026 | 17,105.00 | 17,150.00 | 16,575.00 | 16,575.00 | 16,575.00 | -2.24% | 684,300 |
| Apr 30, 2026 | 17,230.00 | 17,450.00 | 16,710.00 | 16,955.00 | 16,955.00 | -3.61% | 1,334,700 |
| Apr 28, 2026 | 16,605.00 | 17,760.00 | 16,580.00 | 17,590.00 | 17,590.00 | 7.91% | 1,505,400 |
| Apr 27, 2026 | 15,575.00 | 16,340.00 | 15,405.00 | 16,300.00 | 16,300.00 | 3.92% | 877,500 |
| Apr 24, 2026 | 15,980.00 | 15,990.00 | 15,560.00 | 15,685.00 | 15,685.00 | -1.45% | 536,900 |
| Apr 23, 2026 | 15,750.00 | 15,995.00 | 15,555.00 | 15,915.00 | 15,915.00 | -0.69% | 592,200 |
| Apr 22, 2026 | 15,690.00 | 16,115.00 | 15,595.00 | 16,025.00 | 16,025.00 | 0.91% | 685,500 |
| Apr 21, 2026 | 16,015.00 | 16,015.00 | 15,790.00 | 15,880.00 | 15,880.00 | -0.28% | 577,700 |
| Apr 20, 2026 | 16,115.00 | 16,140.00 | 15,710.00 | 15,925.00 | 15,925.00 | 0.25% | 676,800 |
| Apr 17, 2026 | 16,320.00 | 16,510.00 | 15,680.00 | 15,885.00 | 15,885.00 | -3.35% | 1,120,900 |
| Apr 16, 2026 | 15,825.00 | 16,435.00 | 15,800.00 | 16,435.00 | 16,435.00 | 3.30% | 906,300 |
| 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 | -0.79% | 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 |