Taisei Corporation (TYO:1801)
Japan
· Delayed Price · Currency is JPY 16,925
-1,370 (-7.49%)
At close: Mar 9, 2026
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,160.00 | 18,395.00 | 17,695.00 | 18,295.00 | 18,295.00 | -1.43% | 832,400 |
| Mar 5, 2026 | 19,675.00 | 19,870.00 | 18,560.00 | 18,560.00 | 18,560.00 | -2.39% | 1,178,700 |
| Mar 4, 2026 | 19,660.00 | 19,770.00 | 18,530.00 | 19,015.00 | 19,015.00 | -4.30% | 1,200,300 |
| Mar 3, 2026 | 20,550.00 | 20,680.00 | 19,830.00 | 19,870.00 | 19,870.00 | -2.55% | 958,900 |
| Mar 2, 2026 | 19,495.00 | 20,545.00 | 19,405.00 | 20,390.00 | 20,390.00 | 0.25% | 1,040,300 |
| Feb 27, 2026 | 19,370.00 | 20,400.00 | 19,355.00 | 20,340.00 | 20,340.00 | 6.33% | 1,903,000 |
| Feb 26, 2026 | 19,000.00 | 19,345.00 | 18,785.00 | 19,130.00 | 19,130.00 | 0.39% | 772,500 |
| Feb 25, 2026 | 19,155.00 | 19,220.00 | 18,880.00 | 19,055.00 | 19,055.00 | - | 836,900 |
| Feb 24, 2026 | 19,080.00 | 19,155.00 | 18,640.00 | 19,055.00 | 19,055.00 | 1.38% | 781,600 |
| Feb 20, 2026 | 18,500.00 | 18,795.00 | 18,355.00 | 18,795.00 | 18,795.00 | 2.09% | 959,700 |
| Feb 19, 2026 | 18,065.00 | 18,465.00 | 17,915.00 | 18,410.00 | 18,410.00 | 2.08% | 776,000 |
| Feb 18, 2026 | 17,490.00 | 18,165.00 | 17,450.00 | 18,035.00 | 18,035.00 | 4.10% | 1,125,500 |
| Feb 17, 2026 | 17,115.00 | 17,510.00 | 17,105.00 | 17,325.00 | 17,325.00 | 1.08% | 570,100 |
| Feb 16, 2026 | 17,400.00 | 17,515.00 | 17,075.00 | 17,140.00 | 17,140.00 | -1.07% | 829,800 |
| Feb 13, 2026 | 18,255.00 | 18,530.00 | 17,325.00 | 17,325.00 | 17,325.00 | -7.00% | 1,350,000 |
| Feb 12, 2026 | 18,865.00 | 18,975.00 | 18,505.00 | 18,630.00 | 18,630.00 | -0.29% | 1,187,700 |
| Feb 10, 2026 | 18,500.00 | 18,735.00 | 18,215.00 | 18,685.00 | 18,685.00 | 0.65% | 1,130,000 |
| Feb 9, 2026 | 18,565.00 | 19,175.00 | 18,255.00 | 18,565.00 | 18,565.00 | 4.50% | 1,591,600 |
| Feb 6, 2026 | 17,695.00 | 18,445.00 | 16,800.00 | 17,765.00 | 17,765.00 | 0.97% | 3,231,500 |
| Feb 5, 2026 | 17,060.00 | 17,595.00 | 16,880.00 | 17,595.00 | 17,595.00 | 4.24% | 1,721,200 |
| Feb 4, 2026 | 16,655.00 | 17,025.00 | 16,550.00 | 16,880.00 | 16,880.00 | 2.09% | 1,015,400 |
| Feb 3, 2026 | 16,130.00 | 16,570.00 | 15,990.00 | 16,535.00 | 16,535.00 | 4.82% | 1,011,900 |
| Feb 2, 2026 | 15,860.00 | 16,160.00 | 15,620.00 | 15,775.00 | 15,775.00 | 2.50% | 1,170,800 |
| Jan 30, 2026 | 15,385.00 | 15,430.00 | 15,170.00 | 15,390.00 | 15,390.00 | 0.13% | 690,400 |
| Jan 29, 2026 | 15,000.00 | 15,385.00 | 14,815.00 | 15,370.00 | 15,370.00 | 1.32% | 717,000 |
| Jan 28, 2026 | 15,365.00 | 15,410.00 | 15,140.00 | 15,170.00 | 15,170.00 | -2.26% | 800,400 |
| Jan 27, 2026 | 15,420.00 | 15,575.00 | 15,185.00 | 15,520.00 | 15,520.00 | 0.65% | 643,500 |
| Jan 26, 2026 | 15,600.00 | 15,740.00 | 15,355.00 | 15,420.00 | 15,420.00 | -2.56% | 963,000 |
| Jan 23, 2026 | 15,700.00 | 15,935.00 | 15,610.00 | 15,825.00 | 15,825.00 | 0.60% | 727,400 |
| Jan 22, 2026 | 15,955.00 | 16,040.00 | 15,645.00 | 15,730.00 | 15,730.00 | -1.41% | 1,008,100 |
| Jan 21, 2026 | 15,740.00 | 16,010.00 | 15,605.00 | 15,955.00 | 15,955.00 | -0.22% | 635,100 |
| Jan 20, 2026 | 16,140.00 | 16,195.00 | 15,855.00 | 15,990.00 | 15,990.00 | -1.36% | 934,600 |
| Jan 19, 2026 | 16,250.00 | 16,395.00 | 16,055.00 | 16,210.00 | 16,210.00 | -1.67% | 950,600 |
| Jan 16, 2026 | 16,745.00 | 16,830.00 | 16,475.00 | 16,485.00 | 16,485.00 | -1.55% | 1,004,600 |
| Jan 15, 2026 | 16,835.00 | 17,155.00 | 16,700.00 | 16,745.00 | 16,745.00 | -2.65% | 1,106,300 |
| Jan 14, 2026 | 17,120.00 | 17,270.00 | 16,970.00 | 17,200.00 | 17,200.00 | 0.53% | 1,132,100 |
| Jan 13, 2026 | 16,995.00 | 17,110.00 | 16,655.00 | 17,110.00 | 17,110.00 | 6.34% | 1,542,700 |
| Jan 9, 2026 | 15,820.00 | 16,130.00 | 15,605.00 | 16,090.00 | 16,090.00 | 2.06% | 1,196,300 |
| Jan 8, 2026 | 15,630.00 | 15,955.00 | 15,545.00 | 15,765.00 | 15,765.00 | 1.81% | 834,500 |
| Jan 7, 2026 | 15,335.00 | 15,635.00 | 15,315.00 | 15,485.00 | 15,485.00 | -1.12% | 758,700 |
| Jan 6, 2026 | 15,390.00 | 15,690.00 | 15,230.00 | 15,660.00 | 15,660.00 | 2.29% | 739,000 |
| Jan 5, 2026 | 15,070.00 | 15,435.00 | 15,030.00 | 15,310.00 | 15,310.00 | 3.20% | 677,400 |
| Dec 30, 2025 | 14,865.00 | 15,030.00 | 14,835.00 | 14,835.00 | 14,835.00 | -0.74% | 459,700 |
| Dec 29, 2025 | 14,750.00 | 15,115.00 | 14,705.00 | 14,945.00 | 14,945.00 | 1.67% | 2,484,500 |
| Dec 26, 2025 | 14,930.00 | 15,025.00 | 14,615.00 | 14,700.00 | 14,700.00 | -1.38% | 733,600 |
| Dec 25, 2025 | 14,900.00 | 14,925.00 | 14,745.00 | 14,905.00 | 14,905.00 | 0.98% | 466,300 |
| Dec 24, 2025 | 14,800.00 | 14,930.00 | 14,710.00 | 14,760.00 | 14,760.00 | -0.24% | 606,300 |
| Dec 23, 2025 | 14,675.00 | 14,870.00 | 14,520.00 | 14,795.00 | 14,795.00 | 0.65% | 585,400 |
| Dec 22, 2025 | 14,890.00 | 14,940.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.01% | 908,000 |
| Dec 19, 2025 | 14,335.00 | 14,890.00 | 14,195.00 | 14,850.00 | 14,850.00 | 4.06% | 1,204,700 |
| Dec 18, 2025 | 14,165.00 | 14,325.00 | 14,130.00 | 14,270.00 | 14,270.00 | -0.42% | 666,800 |
| Dec 17, 2025 | 14,095.00 | 14,330.00 | 13,910.00 | 14,330.00 | 14,330.00 | 1.99% | 754,300 |
| Dec 16, 2025 | 14,390.00 | 14,400.00 | 14,020.00 | 14,050.00 | 14,050.00 | -1.54% | 720,900 |
| Dec 15, 2025 | 14,425.00 | 14,505.00 | 14,155.00 | 14,270.00 | 14,270.00 | -1.01% | 664,800 |
| Dec 12, 2025 | 14,300.00 | 14,495.00 | 14,200.00 | 14,415.00 | 14,415.00 | 2.56% | 825,000 |
| Dec 11, 2025 | 14,475.00 | 14,475.00 | 14,015.00 | 14,055.00 | 14,055.00 | -0.99% | 925,200 |
| Dec 10, 2025 | 14,425.00 | 14,435.00 | 14,115.00 | 14,195.00 | 14,195.00 | 1.94% | 1,354,100 |
| Dec 9, 2025 | 13,830.00 | 14,080.00 | 13,800.00 | 13,925.00 | 13,925.00 | 1.94% | 967,200 |
| Dec 8, 2025 | 13,350.00 | 13,660.00 | 13,300.00 | 13,660.00 | 13,660.00 | 3.45% | 978,400 |
| 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 |