Taisei Corporation (TYO:1801)
Japan
· Delayed Price · Currency is JPY 13,205
-220 (-1.64%)
At close: Dec 5, 2025
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,390.00 | 13,470.00 | 13,205.00 | 13,205.00 | 13,205.00 | -1.64% | 776,000 |
| Dec 4, 2025 | 13,550.00 | 13,685.00 | 13,325.00 | 13,425.00 | 13,425.00 | -0.07% | 1,123,900 |
| Dec 3, 2025 | 13,250.00 | 13,455.00 | 13,185.00 | 13,435.00 | 13,435.00 | 1.63% | 798,700 |
| Dec 2, 2025 | 13,230.00 | 13,280.00 | 12,755.00 | 13,220.00 | 13,220.00 | -0.34% | 1,117,800 |
| Dec 1, 2025 | 13,230.00 | 13,345.00 | 13,010.00 | 13,265.00 | 13,265.00 | -0.64% | 996,800 |
| Nov 28, 2025 | 13,210.00 | 13,440.00 | 13,125.00 | 13,350.00 | 13,350.00 | 1.14% | 815,000 |
| Nov 27, 2025 | 13,405.00 | 13,445.00 | 13,140.00 | 13,200.00 | 13,200.00 | -1.82% | 1,331,800 |
| Nov 26, 2025 | 13,430.00 | 13,525.00 | 13,300.00 | 13,445.00 | 13,445.00 | 1.09% | 1,392,200 |
| Nov 25, 2025 | 13,385.00 | 13,390.00 | 13,110.00 | 13,300.00 | 13,300.00 | -1.12% | 1,326,400 |
| Nov 21, 2025 | 12,965.00 | 13,450.00 | 12,965.00 | 13,450.00 | 13,450.00 | 2.99% | 2,353,300 |
| Nov 20, 2025 | 12,985.00 | 13,290.00 | 12,735.00 | 13,060.00 | 13,060.00 | 3.40% | 915,300 |
| Nov 19, 2025 | 12,800.00 | 12,865.00 | 12,495.00 | 12,630.00 | 12,630.00 | 2.14% | 1,032,200 |
| Nov 18, 2025 | 12,660.00 | 12,800.00 | 12,340.00 | 12,365.00 | 12,365.00 | -1.63% | 633,600 |
| Nov 17, 2025 | 12,650.00 | 12,680.00 | 12,355.00 | 12,570.00 | 12,570.00 | 0.40% | 647,300 |
| Nov 14, 2025 | 12,575.00 | 12,665.00 | 12,415.00 | 12,520.00 | 12,520.00 | -2.57% | 895,300 |
| Nov 13, 2025 | 12,460.00 | 12,850.00 | 12,425.00 | 12,850.00 | 12,850.00 | 2.59% | 825,900 |
| Nov 12, 2025 | 12,580.00 | 12,735.00 | 12,405.00 | 12,525.00 | 12,525.00 | 3.04% | 1,550,500 |
| Nov 11, 2025 | 11,605.00 | 12,650.00 | 11,505.00 | 12,155.00 | 12,155.00 | 4.16% | 2,308,000 |
| Nov 10, 2025 | 11,635.00 | 11,760.00 | 11,625.00 | 11,670.00 | 11,670.00 | 1.13% | 583,200 |
| Nov 7, 2025 | 11,650.00 | 11,750.00 | 11,325.00 | 11,540.00 | 11,540.00 | -0.65% | 865,500 |
| Nov 6, 2025 | 11,450.00 | 11,750.00 | 11,450.00 | 11,615.00 | 11,615.00 | 0.78% | 975,100 |
| Nov 5, 2025 | 11,245.00 | 11,530.00 | 10,835.00 | 11,525.00 | 11,525.00 | 2.67% | 1,123,900 |
| Nov 4, 2025 | 11,085.00 | 11,415.00 | 11,085.00 | 11,225.00 | 11,225.00 | -0.09% | 711,400 |
| Oct 31, 2025 | 11,190.00 | 11,310.00 | 11,135.00 | 11,235.00 | 11,235.00 | 0.27% | 513,000 |
| Oct 30, 2025 | 11,000.00 | 11,205.00 | 10,905.00 | 11,205.00 | 11,205.00 | 2.24% | 1,894,300 |
| Oct 29, 2025 | 11,060.00 | 11,115.00 | 10,910.00 | 10,960.00 | 10,960.00 | -0.18% | 614,800 |
| Oct 28, 2025 | 11,245.00 | 11,245.00 | 10,910.00 | 10,980.00 | 10,980.00 | -2.87% | 610,600 |
| Oct 27, 2025 | 11,285.00 | 11,355.00 | 11,190.00 | 11,305.00 | 11,305.00 | 2.17% | 565,100 |
| Oct 24, 2025 | 11,180.00 | 11,305.00 | 10,980.00 | 11,065.00 | 11,065.00 | 0.23% | 617,700 |
| Oct 23, 2025 | 10,980.00 | 11,075.00 | 10,885.00 | 11,040.00 | 11,040.00 | -0.45% | 895,100 |
| Oct 22, 2025 | 10,940.00 | 11,155.00 | 10,880.00 | 11,090.00 | 11,090.00 | 3.98% | 803,600 |
| Oct 21, 2025 | 10,850.00 | 10,920.00 | 10,660.00 | 10,665.00 | 10,665.00 | -1.39% | 661,000 |
| Oct 20, 2025 | 10,760.00 | 10,845.00 | 10,705.00 | 10,815.00 | 10,815.00 | 0.70% | 457,800 |
| Oct 17, 2025 | 10,690.00 | 10,835.00 | 10,680.00 | 10,740.00 | 10,740.00 | - | 599,800 |
| Oct 16, 2025 | 10,620.00 | 10,810.00 | 10,600.00 | 10,740.00 | 10,740.00 | 2.38% | 595,700 |
| Oct 15, 2025 | 10,300.00 | 10,510.00 | 10,290.00 | 10,490.00 | 10,490.00 | 2.24% | 484,100 |
| Oct 14, 2025 | 10,270.00 | 10,520.00 | 10,210.00 | 10,260.00 | 10,260.00 | -1.91% | 530,200 |
| Oct 10, 2025 | 10,730.00 | 10,735.00 | 10,460.00 | 10,460.00 | 10,460.00 | -2.74% | 780,800 |
| Oct 9, 2025 | 10,990.00 | 11,010.00 | 10,690.00 | 10,755.00 | 10,755.00 | -0.32% | 574,700 |
| Oct 8, 2025 | 10,750.00 | 10,980.00 | 10,745.00 | 10,790.00 | 10,790.00 | 1.55% | 678,900 |
| Oct 7, 2025 | 10,715.00 | 10,740.00 | 10,515.00 | 10,625.00 | 10,625.00 | -0.84% | 721,000 |
| Oct 6, 2025 | 10,400.00 | 10,750.00 | 10,330.00 | 10,715.00 | 10,715.00 | 6.78% | 924,200 |
| Oct 3, 2025 | 9,858.00 | 10,050.00 | 9,858.00 | 10,035.00 | 10,035.00 | 1.29% | 531,500 |
| Oct 2, 2025 | 9,900.00 | 9,977.00 | 9,822.00 | 9,907.00 | 9,907.00 | -0.01% | 507,500 |
| Oct 1, 2025 | 10,080.00 | 10,155.00 | 9,908.00 | 9,908.00 | 9,908.00 | -2.58% | 624,900 |
| Sep 30, 2025 | 10,080.00 | 10,250.00 | 10,005.00 | 10,170.00 | 10,170.00 | 0.10% | 554,800 |
| Sep 29, 2025 | 10,250.00 | 10,280.00 | 10,015.00 | 10,160.00 | 10,160.00 | -2.12% | 591,700 |
| Sep 26, 2025 | 10,205.00 | 10,490.00 | 10,200.00 | 10,380.00 | 10,255.00 | 2.12% | 1,000,900 |
| Sep 25, 2025 | 10,100.00 | 10,185.00 | 10,055.00 | 10,165.00 | 10,042.59 | 0.49% | 500,800 |
| Sep 24, 2025 | 10,010.00 | 10,115.00 | 9,908.00 | 10,115.00 | 9,993.19 | 1.30% | 629,100 |
| Sep 22, 2025 | 10,270.00 | 10,360.00 | 9,981.00 | 9,985.00 | 9,864.76 | -3.39% | 636,300 |
| Sep 19, 2025 | 10,200.00 | 10,380.00 | 10,175.00 | 10,335.00 | 10,210.54 | 1.52% | 1,179,900 |
| Sep 18, 2025 | 10,080.00 | 10,230.00 | 9,994.00 | 10,180.00 | 10,057.41 | 0.34% | 535,500 |
| Sep 17, 2025 | 10,180.00 | 10,240.00 | 10,090.00 | 10,145.00 | 10,022.83 | -0.54% | 670,200 |
| Sep 16, 2025 | 10,220.00 | 10,285.00 | 10,140.00 | 10,200.00 | 10,077.17 | -0.49% | 599,800 |
| Sep 12, 2025 | 10,300.00 | 10,365.00 | 10,185.00 | 10,250.00 | 10,126.57 | 1.94% | 730,400 |
| Sep 11, 2025 | 10,095.00 | 10,170.00 | 10,015.00 | 10,055.00 | 9,933.91 | -0.15% | 517,700 |
| Sep 10, 2025 | 10,170.00 | 10,210.00 | 9,988.00 | 10,070.00 | 9,948.73 | -0.20% | 551,500 |
| Sep 9, 2025 | 10,145.00 | 10,220.00 | 10,050.00 | 10,090.00 | 9,968.49 | -0.49% | 562,100 |
| Sep 8, 2025 | 9,979.00 | 10,225.00 | 9,899.00 | 10,140.00 | 10,017.89 | 1.57% | 605,900 |
| Sep 5, 2025 | 10,170.00 | 10,250.00 | 9,845.00 | 9,983.00 | 9,862.78 | -2.32% | 843,700 |
| Sep 4, 2025 | 9,980.00 | 10,305.00 | 9,957.00 | 10,220.00 | 10,096.93 | 2.20% | 640,300 |
| Sep 3, 2025 | 10,025.00 | 10,070.00 | 9,940.00 | 10,000.00 | 9,879.58 | -0.25% | 591,500 |
| Sep 2, 2025 | 10,020.00 | 10,105.00 | 9,915.00 | 10,025.00 | 9,904.28 | 0.45% | 478,100 |
| Sep 1, 2025 | 9,940.00 | 10,035.00 | 9,895.00 | 9,980.00 | 9,859.82 | -0.30% | 551,900 |
| Aug 29, 2025 | 9,718.00 | 10,045.00 | 9,718.00 | 10,010.00 | 9,889.46 | 3.03% | 1,048,300 |
| Aug 28, 2025 | 9,604.00 | 9,749.00 | 9,547.00 | 9,716.00 | 9,599.00 | 1.21% | 651,800 |
| Aug 27, 2025 | 9,585.00 | 9,761.00 | 9,585.00 | 9,600.00 | 9,484.39 | 0.25% | 713,200 |
| Aug 26, 2025 | 9,685.00 | 9,735.00 | 9,575.00 | 9,576.00 | 9,460.68 | -1.33% | 892,400 |
| Aug 25, 2025 | 9,940.00 | 9,962.00 | 9,705.00 | 9,705.00 | 9,588.13 | -2.50% | 761,100 |
| Aug 22, 2025 | 9,747.00 | 9,967.00 | 9,707.00 | 9,954.00 | 9,834.13 | 2.62% | 619,600 |
| Aug 21, 2025 | 9,810.00 | 9,843.00 | 9,670.00 | 9,700.00 | 9,583.19 | -1.12% | 465,500 |
| Aug 20, 2025 | 9,800.00 | 9,847.00 | 9,653.00 | 9,810.00 | 9,691.86 | -0.33% | 560,900 |
| Aug 19, 2025 | 9,830.00 | 9,893.00 | 9,805.00 | 9,842.00 | 9,723.48 | 0.31% | 410,900 |
| Aug 18, 2025 | 9,754.00 | 9,919.00 | 9,695.00 | 9,812.00 | 9,693.84 | -0.39% | 562,800 |
| Aug 15, 2025 | 9,745.00 | 9,850.00 | 9,658.00 | 9,850.00 | 9,731.38 | 1.29% | 552,800 |
| Aug 14, 2025 | 9,878.00 | 9,878.00 | 9,655.00 | 9,725.00 | 9,607.89 | -2.43% | 639,200 |
| Aug 13, 2025 | 9,900.00 | 9,986.00 | 9,770.00 | 9,967.00 | 9,846.97 | -0.19% | 749,600 |
| Aug 12, 2025 | 9,798.00 | 10,065.00 | 9,653.00 | 9,986.00 | 9,865.74 | 3.99% | 1,144,700 |
| Aug 8, 2025 | 9,656.00 | 9,975.00 | 9,337.00 | 9,603.00 | 9,487.36 | -0.09% | 1,721,400 |
| Aug 7, 2025 | 9,735.00 | 9,806.00 | 9,552.00 | 9,612.00 | 9,496.25 | -0.78% | 754,500 |
| Aug 6, 2025 | 9,440.00 | 9,736.00 | 9,437.00 | 9,688.00 | 9,571.33 | 2.66% | 892,900 |
| Aug 5, 2025 | 9,410.00 | 9,461.00 | 9,276.00 | 9,437.00 | 9,323.36 | 1.70% | 619,500 |
| Aug 4, 2025 | 9,173.00 | 9,334.00 | 9,048.00 | 9,279.00 | 9,167.26 | -0.44% | 695,100 |
| Aug 1, 2025 | 9,025.00 | 9,358.00 | 9,019.00 | 9,320.00 | 9,207.76 | 2.80% | 1,044,100 |
| Jul 31, 2025 | 8,834.00 | 9,079.00 | 8,834.00 | 9,066.00 | 8,956.82 | 3.33% | 1,012,200 |
| Jul 30, 2025 | 8,553.00 | 8,784.00 | 8,537.00 | 8,774.00 | 8,668.34 | 2.58% | 830,200 |
| Jul 29, 2025 | 8,521.00 | 8,909.00 | 8,465.00 | 8,553.00 | 8,450.00 | -0.44% | 1,238,300 |
| Jul 28, 2025 | 8,749.00 | 8,790.00 | 8,591.00 | 8,591.00 | 8,487.54 | -1.78% | 489,900 |
| Jul 25, 2025 | 8,820.00 | 8,868.00 | 8,688.00 | 8,747.00 | 8,641.67 | 0.18% | 643,400 |
| Jul 24, 2025 | 8,781.00 | 8,811.00 | 8,692.00 | 8,731.00 | 8,625.86 | 0.09% | 826,200 |
| Jul 23, 2025 | 8,752.00 | 8,788.00 | 8,657.00 | 8,723.00 | 8,617.95 | 0.61% | 744,200 |
| Jul 22, 2025 | 8,595.00 | 8,715.00 | 8,575.00 | 8,670.00 | 8,565.59 | 1.25% | 548,000 |
| Jul 18, 2025 | 8,654.00 | 8,678.00 | 8,554.00 | 8,563.00 | 8,459.88 | -0.33% | 468,000 |
| Jul 17, 2025 | 8,600.00 | 8,693.00 | 8,555.00 | 8,591.00 | 8,487.54 | 0.70% | 632,200 |
| Jul 16, 2025 | 8,440.00 | 8,558.00 | 8,381.00 | 8,531.00 | 8,428.27 | 0.76% | 693,300 |
| Jul 15, 2025 | 8,600.00 | 8,640.00 | 8,445.00 | 8,467.00 | 8,365.04 | -1.09% | 446,200 |
| Jul 14, 2025 | 8,567.00 | 8,611.00 | 8,470.00 | 8,560.00 | 8,456.92 | 0.28% | 546,700 |
| Jul 11, 2025 | 8,604.00 | 8,700.00 | 8,516.00 | 8,536.00 | 8,433.21 | -0.57% | 553,200 |
| Jul 10, 2025 | 8,699.00 | 8,754.00 | 8,534.00 | 8,585.00 | 8,481.62 | 0.09% | 828,000 |