Taisei Corporation (TYO:1801)
Japan
· Delayed Price · Currency is JPY 17,590
+1,290 (7.91%)
Apr 28, 2026, 3:30 PM JST
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,605.00 | 17,760.00 | 16,580.00 | 17,500.00 | - | 7.36% | 774,300 |
| 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 | -1.89% | 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 |
| Mar 6, 2026 | 18,160.00 | 18,395.00 | 17,695.00 | 18,295.00 | 18,091.72 | -1.43% | 832,400 |
| Mar 5, 2026 | 19,675.00 | 19,870.00 | 18,560.00 | 18,560.00 | 18,353.78 | -2.39% | 1,178,700 |
| Mar 4, 2026 | 19,660.00 | 19,770.00 | 18,530.00 | 19,015.00 | 18,803.72 | -4.30% | 1,200,300 |
| Mar 3, 2026 | 20,550.00 | 20,680.00 | 19,830.00 | 19,870.00 | 19,649.22 | -2.55% | 958,900 |
| Mar 2, 2026 | 19,495.00 | 20,545.00 | 19,405.00 | 20,390.00 | 20,163.44 | 0.25% | 1,040,300 |
| Feb 27, 2026 | 19,370.00 | 20,400.00 | 19,355.00 | 20,340.00 | 20,114.00 | 6.33% | 1,903,000 |
| Feb 26, 2026 | 19,000.00 | 19,345.00 | 18,785.00 | 19,130.00 | 18,917.44 | 0.39% | 772,500 |
| Feb 25, 2026 | 19,155.00 | 19,220.00 | 18,880.00 | 19,055.00 | 18,843.28 | - | 836,900 |
| Feb 24, 2026 | 19,080.00 | 19,155.00 | 18,640.00 | 19,055.00 | 18,843.28 | 1.38% | 781,600 |
| Feb 20, 2026 | 18,500.00 | 18,795.00 | 18,355.00 | 18,795.00 | 18,586.17 | 2.09% | 959,700 |
| Feb 19, 2026 | 18,065.00 | 18,465.00 | 17,915.00 | 18,410.00 | 18,205.44 | 2.08% | 776,000 |
| Feb 18, 2026 | 17,490.00 | 18,165.00 | 17,450.00 | 18,035.00 | 17,834.61 | 4.10% | 1,125,500 |
| Feb 17, 2026 | 17,115.00 | 17,510.00 | 17,105.00 | 17,325.00 | 17,132.50 | 1.08% | 570,100 |
| Feb 16, 2026 | 17,400.00 | 17,515.00 | 17,075.00 | 17,140.00 | 16,949.56 | -1.07% | 829,800 |
| Feb 13, 2026 | 18,255.00 | 18,530.00 | 17,325.00 | 17,325.00 | 17,132.50 | -7.00% | 1,350,000 |
| Feb 12, 2026 | 18,865.00 | 18,975.00 | 18,505.00 | 18,630.00 | 18,423.00 | -0.29% | 1,187,700 |
| Feb 10, 2026 | 18,500.00 | 18,735.00 | 18,215.00 | 18,685.00 | 18,477.39 | 0.65% | 1,130,000 |
| Feb 9, 2026 | 18,565.00 | 19,175.00 | 18,255.00 | 18,565.00 | 18,358.72 | 4.50% | 1,591,600 |
| Feb 6, 2026 | 17,695.00 | 18,445.00 | 16,800.00 | 17,765.00 | 17,567.61 | 0.97% | 3,231,500 |
| Feb 5, 2026 | 17,060.00 | 17,595.00 | 16,880.00 | 17,595.00 | 17,399.50 | 4.24% | 1,721,200 |
| Feb 4, 2026 | 16,655.00 | 17,025.00 | 16,550.00 | 16,880.00 | 16,692.44 | 2.09% | 1,015,400 |
| Feb 3, 2026 | 16,130.00 | 16,570.00 | 15,990.00 | 16,535.00 | 16,351.28 | 4.82% | 1,011,900 |
| Feb 2, 2026 | 15,860.00 | 16,160.00 | 15,620.00 | 15,775.00 | 15,599.72 | 2.50% | 1,170,800 |
| Jan 30, 2026 | 15,385.00 | 15,430.00 | 15,170.00 | 15,390.00 | 15,219.00 | 0.13% | 690,400 |
| Jan 29, 2026 | 15,000.00 | 15,385.00 | 14,815.00 | 15,370.00 | 15,199.22 | 1.32% | 717,000 |
| Jan 28, 2026 | 15,365.00 | 15,410.00 | 15,140.00 | 15,170.00 | 15,001.44 | -2.26% | 800,400 |
| Jan 27, 2026 | 15,420.00 | 15,575.00 | 15,185.00 | 15,520.00 | 15,347.56 | 0.65% | 643,500 |
| Jan 26, 2026 | 15,600.00 | 15,740.00 | 15,355.00 | 15,420.00 | 15,248.67 | -2.56% | 963,000 |
| Jan 23, 2026 | 15,700.00 | 15,935.00 | 15,610.00 | 15,825.00 | 15,649.17 | 0.60% | 727,400 |
| Jan 22, 2026 | 15,955.00 | 16,040.00 | 15,645.00 | 15,730.00 | 15,555.22 | -1.41% | 1,008,100 |
| Jan 21, 2026 | 15,740.00 | 16,010.00 | 15,605.00 | 15,955.00 | 15,777.72 | -0.22% | 635,100 |
| Jan 20, 2026 | 16,140.00 | 16,195.00 | 15,855.00 | 15,990.00 | 15,812.33 | -1.36% | 934,600 |
| Jan 19, 2026 | 16,250.00 | 16,395.00 | 16,055.00 | 16,210.00 | 16,029.89 | -1.67% | 950,600 |
| Jan 16, 2026 | 16,745.00 | 16,830.00 | 16,475.00 | 16,485.00 | 16,301.83 | -1.55% | 1,004,600 |
| Jan 15, 2026 | 16,835.00 | 17,155.00 | 16,700.00 | 16,745.00 | 16,558.94 | -2.65% | 1,106,300 |
| Jan 14, 2026 | 17,120.00 | 17,270.00 | 16,970.00 | 17,200.00 | 17,008.89 | 0.53% | 1,132,100 |
| Jan 13, 2026 | 16,995.00 | 17,110.00 | 16,655.00 | 17,110.00 | 16,919.89 | 6.34% | 1,542,700 |
| Jan 9, 2026 | 15,820.00 | 16,130.00 | 15,605.00 | 16,090.00 | 15,911.22 | 2.06% | 1,196,300 |
| Jan 8, 2026 | 15,630.00 | 15,955.00 | 15,545.00 | 15,765.00 | 15,589.83 | 1.81% | 834,500 |
| Jan 7, 2026 | 15,335.00 | 15,635.00 | 15,315.00 | 15,485.00 | 15,312.94 | -1.12% | 758,700 |
| Jan 6, 2026 | 15,390.00 | 15,690.00 | 15,230.00 | 15,660.00 | 15,486.00 | 2.29% | 739,000 |
| Jan 5, 2026 | 15,070.00 | 15,435.00 | 15,030.00 | 15,310.00 | 15,139.89 | 3.20% | 677,400 |
| Dec 30, 2025 | 14,865.00 | 15,030.00 | 14,835.00 | 14,835.00 | 14,670.17 | -0.74% | 459,700 |
| Dec 29, 2025 | 14,750.00 | 15,115.00 | 14,705.00 | 14,945.00 | 14,778.94 | 1.67% | 2,484,500 |
| Dec 26, 2025 | 14,930.00 | 15,025.00 | 14,615.00 | 14,700.00 | 14,536.67 | -1.38% | 733,600 |
| Dec 25, 2025 | 14,900.00 | 14,925.00 | 14,745.00 | 14,905.00 | 14,739.39 | 0.98% | 466,300 |
| Dec 24, 2025 | 14,800.00 | 14,930.00 | 14,710.00 | 14,760.00 | 14,596.00 | -0.24% | 606,300 |
| Dec 23, 2025 | 14,675.00 | 14,870.00 | 14,520.00 | 14,795.00 | 14,630.61 | 0.65% | 585,400 |
| Dec 22, 2025 | 14,890.00 | 14,940.00 | 14,700.00 | 14,700.00 | 14,536.67 | -1.01% | 908,000 |
| Dec 19, 2025 | 14,335.00 | 14,890.00 | 14,195.00 | 14,850.00 | 14,685.00 | 4.06% | 1,204,700 |
| Dec 18, 2025 | 14,165.00 | 14,325.00 | 14,130.00 | 14,270.00 | 14,111.44 | -0.42% | 666,800 |
| Dec 17, 2025 | 14,095.00 | 14,330.00 | 13,910.00 | 14,330.00 | 14,170.78 | 1.99% | 754,300 |
| Dec 16, 2025 | 14,390.00 | 14,400.00 | 14,020.00 | 14,050.00 | 13,893.89 | -1.54% | 720,900 |
| Dec 15, 2025 | 14,425.00 | 14,505.00 | 14,155.00 | 14,270.00 | 14,111.44 | -1.01% | 664,800 |
| Dec 12, 2025 | 14,300.00 | 14,495.00 | 14,200.00 | 14,415.00 | 14,254.83 | 2.56% | 825,000 |
| Dec 11, 2025 | 14,475.00 | 14,475.00 | 14,015.00 | 14,055.00 | 13,898.83 | -0.99% | 925,200 |
| Dec 10, 2025 | 14,425.00 | 14,435.00 | 14,115.00 | 14,195.00 | 14,037.28 | 1.94% | 1,354,100 |
| Dec 9, 2025 | 13,830.00 | 14,080.00 | 13,800.00 | 13,925.00 | 13,770.28 | 1.94% | 967,200 |
| Dec 8, 2025 | 13,350.00 | 13,660.00 | 13,300.00 | 13,660.00 | 13,508.22 | 3.45% | 978,400 |
| Dec 5, 2025 | 13,390.00 | 13,470.00 | 13,205.00 | 13,205.00 | 13,058.28 | -1.64% | 776,000 |
| Dec 4, 2025 | 13,550.00 | 13,685.00 | 13,325.00 | 13,425.00 | 13,275.83 | -0.07% | 1,123,900 |
| Dec 3, 2025 | 13,250.00 | 13,455.00 | 13,185.00 | 13,435.00 | 13,285.72 | 1.63% | 798,700 |
| Dec 2, 2025 | 13,230.00 | 13,280.00 | 12,755.00 | 13,220.00 | 13,073.11 | -0.34% | 1,117,800 |
| Dec 1, 2025 | 13,230.00 | 13,345.00 | 13,010.00 | 13,265.00 | 13,117.61 | -0.64% | 996,800 |