Taisei Corporation (TYO:1801)
Japan · Delayed Price · Currency is JPY 13,835
+160 (1.17%)
Jul 27, 2026, 3:30 PM JST
Taisei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 14,350.00 | 14,360.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.71% | 752,900 |
| Jul 9, 2026 | 13,795.00 | 14,050.00 | 13,700.00 | 14,050.00 | 14,050.00 | - | 816,900 |
| Jul 8, 2026 | 14,540.00 | 14,565.00 | 14,035.00 | 14,050.00 | 14,050.00 | -5.51% | 709,200 |
| Jul 7, 2026 | 15,135.00 | 15,290.00 | 14,765.00 | 14,870.00 | 14,870.00 | -1.56% | 640,400 |
| Jul 6, 2026 | 14,785.00 | 15,425.00 | 14,715.00 | 15,105.00 | 15,105.00 | 3.11% | 838,000 |
| Jul 3, 2026 | 14,990.00 | 14,990.00 | 14,245.00 | 14,650.00 | 14,650.00 | 1.56% | 841,200 |
| Jul 2, 2026 | 14,290.00 | 14,765.00 | 14,280.00 | 14,425.00 | 14,425.00 | 0.42% | 509,800 |
| Jul 1, 2026 | 14,480.00 | 14,655.00 | 14,270.00 | 14,365.00 | 14,365.00 | 0.81% | 531,400 |
| Jun 30, 2026 | 14,535.00 | 14,640.00 | 14,200.00 | 14,250.00 | 14,250.00 | -0.90% | 697,400 |
| Jun 29, 2026 | 13,980.00 | 14,595.00 | 13,980.00 | 14,380.00 | 14,380.00 | 2.71% | 794,700 |
| Jun 26, 2026 | 13,660.00 | 14,155.00 | 13,435.00 | 14,000.00 | 14,000.00 | 2.15% | 896,300 |
| Jun 25, 2026 | 14,230.00 | 14,270.00 | 13,630.00 | 13,705.00 | 13,705.00 | -1.79% | 768,200 |
| Jun 24, 2026 | 14,120.00 | 14,140.00 | 13,825.00 | 13,955.00 | 13,955.00 | -0.61% | 808,000 |
| Jun 23, 2026 | 14,900.00 | 15,085.00 | 14,040.00 | 14,040.00 | 14,040.00 | -5.36% | 1,062,200 |
| Jun 22, 2026 | 14,730.00 | 14,900.00 | 14,420.00 | 14,835.00 | 14,835.00 | 0.34% | 500,500 |
| Jun 19, 2026 | 14,710.00 | 15,030.00 | 14,665.00 | 14,785.00 | 14,785.00 | -0.47% | 1,111,400 |
| Jun 18, 2026 | 14,710.00 | 15,050.00 | 14,675.00 | 14,855.00 | 14,855.00 | 0.99% | 643,700 |
| Jun 17, 2026 | 15,000.00 | 15,245.00 | 14,705.00 | 14,710.00 | 14,710.00 | - | 757,700 |
| Jun 16, 2026 | 15,290.00 | 15,350.00 | 14,690.00 | 14,710.00 | 14,710.00 | -3.00% | 1,129,700 |
| Jun 15, 2026 | 14,240.00 | 15,245.00 | 14,235.00 | 15,165.00 | 15,165.00 | 13.38% | 1,499,800 |
| Jun 12, 2026 | 13,520.00 | 13,600.00 | 13,205.00 | 13,375.00 | 13,375.00 | 1.17% | 839,400 |
| Jun 11, 2026 | 13,340.00 | 13,465.00 | 13,015.00 | 13,220.00 | 13,220.00 | -2.33% | 853,300 |
| Jun 10, 2026 | 13,365.00 | 13,650.00 | 13,300.00 | 13,535.00 | 13,535.00 | 1.69% | 961,000 |
| Jun 9, 2026 | 13,470.00 | 13,645.00 | 13,210.00 | 13,310.00 | 13,310.00 | 1.06% | 1,016,700 |
| Jun 8, 2026 | 13,320.00 | 13,565.00 | 12,915.00 | 13,170.00 | 13,170.00 | -0.79% | 920,500 |
| Jun 5, 2026 | 12,850.00 | 13,385.00 | 12,805.00 | 13,275.00 | 13,275.00 | 1.69% | 925,100 |
| Jun 4, 2026 | 12,905.00 | 13,155.00 | 12,765.00 | 13,055.00 | 13,055.00 | 1.67% | 1,029,600 |
| Jun 3, 2026 | 12,710.00 | 13,090.00 | 12,690.00 | 12,840.00 | 12,840.00 | -2.95% | 956,200 |
| Jun 2, 2026 | 13,155.00 | 13,275.00 | 12,670.00 | 13,230.00 | 13,230.00 | -0.56% | 1,070,300 |
| Jun 1, 2026 | 13,920.00 | 13,960.00 | 13,305.00 | 13,305.00 | 13,305.00 | -5.03% | 838,400 |
| May 29, 2026 | 14,220.00 | 14,280.00 | 13,965.00 | 14,010.00 | 14,010.00 | -2.16% | 1,332,300 |
| May 28, 2026 | 14,355.00 | 14,655.00 | 14,160.00 | 14,320.00 | 14,320.00 | - | 609,600 |
| May 27, 2026 | 15,130.00 | 15,170.00 | 14,295.00 | 14,320.00 | 14,320.00 | -3.76% | 737,900 |
| May 26, 2026 | 14,495.00 | 15,325.00 | 14,165.00 | 14,880.00 | 14,880.00 | 4.83% | 1,287,100 |
| May 25, 2026 | 14,080.00 | 14,640.00 | 14,080.00 | 14,195.00 | 14,195.00 | 6.13% | 1,047,300 |
| 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 |