Taisei Corporation 1801
TSE · Japan · Industrial Services
¥12,060.00-140.00 (-1.15%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥12,200.00 | -1.05% | ¥12,235.00 | ¥12,320.00 | ¥12,090.00 | 593.90K |
| 2026-09-30 | ¥12,330.00 | +3.18% | ¥12,100.00 | ¥12,370.00 | ¥12,020.00 | 964.00K |
| 2026-09-29 | ¥11,950.00 | -3.59% | ¥12,160.00 | ¥12,230.00 | ¥11,870.00 | 803.00K |
| 2026-09-28 | ¥12,395.00 | -0.32% | ¥12,575.00 | ¥12,620.00 | ¥12,380.00 | 619.00K |
| 2026-09-25 | ¥12,435.00 | -1.74% | ¥12,645.00 | ¥12,685.00 | ¥12,335.00 | 725.10K |
| 2026-09-24 | ¥12,655.00 | +0.28% | ¥12,745.00 | ¥12,895.00 | ¥12,645.00 | 632.60K |
| 2026-09-18 | ¥12,620.00 | -0.86% | ¥12,830.00 | ¥12,900.00 | ¥12,595.00 | 1.05M |
| 2026-09-17 | ¥12,730.00 | +1.35% | ¥12,705.00 | ¥12,785.00 | ¥12,610.00 | 527.70K |
| 2026-09-16 | ¥12,560.00 | +2.45% | ¥12,425.00 | ¥12,690.00 | ¥12,425.00 | 717.30K |
| 2026-09-15 | ¥12,260.00 | -1.33% | ¥12,410.00 | ¥12,440.00 | ¥12,210.00 | 651.90K |
| 2026-09-14 | ¥12,425.00 | -0.36% | ¥12,465.00 | ¥12,535.00 | ¥12,350.00 | 1.68M |
| 2026-09-11 | ¥12,470.00 | -0.99% | ¥12,150.00 | ¥12,600.00 | ¥12,150.00 | 881.50K |
| 2026-09-10 | ¥12,595.00 | -5.58% | ¥12,900.00 | ¥12,905.00 | ¥12,530.00 | 943.50K |
| 2026-09-09 | ¥13,340.00 | +1.48% | ¥13,140.00 | ¥13,390.00 | ¥13,090.00 | 828.30K |
| 2026-09-08 | ¥13,145.00 | +2.50% | ¥12,900.00 | ¥13,350.00 | ¥12,710.00 | 1.09M |
| 2026-09-07 | ¥12,825.00 | +1.06% | ¥12,985.00 | ¥12,985.00 | ¥12,720.00 | 456.80K |
| 2026-09-04 | ¥12,690.00 | -0.67% | ¥12,775.00 | ¥12,820.00 | ¥12,605.00 | 521.20K |
| 2026-09-03 | ¥12,775.00 | +1.35% | ¥12,410.00 | ¥12,825.00 | ¥12,380.00 | 606.50K |
| 2026-09-02 | ¥12,605.00 | -3.00% | ¥12,700.00 | ¥12,850.00 | ¥12,430.00 | 803.10K |
| 2026-09-01 | ¥12,995.00 | +3.38% | ¥12,600.00 | ¥13,000.00 | ¥12,560.00 | 776.60K |
| 2026-08-31 | ¥12,570.00 | -0.95% | ¥12,540.00 | ¥12,590.00 | ¥12,395.00 | 876.70K |
| 2026-08-28 | ¥12,690.00 | -1.48% | ¥12,685.00 | ¥12,825.00 | ¥12,635.00 | 560.20K |
| 2026-08-27 | ¥12,880.00 | +0.51% | ¥12,890.00 | ¥13,015.00 | ¥12,735.00 | 508.10K |
| 2026-08-26 | ¥12,815.00 | +0.08% | ¥12,590.00 | ¥12,915.00 | ¥12,590.00 | 613.70K |
| 2026-08-25 | ¥12,805.00 | +0.67% | ¥12,890.00 | ¥12,990.00 | ¥12,645.00 | 660.90K |
| 2026-08-24 | ¥12,720.00 | +2.95% | ¥12,275.00 | ¥12,795.00 | ¥12,220.00 | 684.50K |
| 2026-08-21 | ¥12,355.00 | -1.59% | ¥12,320.00 | ¥12,530.00 | ¥12,275.00 | 580.50K |
| 2026-08-20 | ¥12,555.00 | +2.95% | ¥12,330.00 | ¥12,555.00 | ¥12,240.00 | 437.30K |
| 2026-08-19 | ¥12,195.00 | -3.94% | ¥12,545.00 | ¥12,605.00 | ¥12,085.00 | 750.60K |
| 2026-08-18 | ¥12,695.00 | -1.78% | ¥13,050.00 | ¥13,050.00 | ¥12,670.00 | 455.70K |
| 2026-08-17 | ¥12,925.00 | -0.96% | ¥13,055.00 | ¥13,210.00 | ¥12,860.00 | 428.00K |
| 2026-08-14 | ¥13,050.00 | +1.16% | ¥12,945.00 | ¥13,050.00 | ¥12,790.00 | 558.20K |
| 2026-08-13 | ¥12,900.00 | +0.51% | ¥12,895.00 | ¥13,015.00 | ¥12,835.00 | 589.90K |
| 2026-08-12 | ¥12,835.00 | +1.58% | ¥12,645.00 | ¥12,835.00 | ¥12,635.00 | 625.00K |
| 2026-08-10 | ¥12,635.00 | -1.98% | ¥12,750.00 | ¥12,840.00 | ¥12,575.00 | 690.40K |
| 2026-08-07 | ¥12,890.00 | -5.05% | ¥13,495.00 | ¥13,520.00 | ¥12,750.00 | 957.80K |
| 2026-08-06 | ¥13,575.00 | +4.46% | ¥13,065.00 | ¥13,660.00 | ¥12,780.00 | 1.55M |
| 2026-08-05 | ¥12,995.00 | -0.08% | ¥13,070.00 | ¥13,335.00 | ¥12,980.00 | 561.00K |
| 2026-08-04 | ¥13,005.00 | +0.74% | ¥12,880.00 | ¥13,135.00 | ¥12,815.00 | 533.50K |
| 2026-08-03 | ¥12,910.00 | -1.19% | ¥12,995.00 | ¥13,205.00 | ¥12,445.00 | 626.20K |
| 2026-07-31 | ¥13,065.00 | +0.11% | ¥13,200.00 | ¥13,440.00 | ¥12,945.00 | 737.60K |
| 2026-07-30 | ¥13,050.00 | +0.12% | ¥12,900.00 | ¥13,460.00 | ¥12,870.00 | 777.00K |
| 2026-07-29 | ¥13,035.00 | -3.09% | ¥13,575.00 | ¥13,620.00 | ¥12,830.00 | 761.60K |
| 2026-07-28 | ¥13,450.00 | -2.78% | ¥13,650.00 | ¥13,710.00 | ¥13,330.00 | 489.90K |
| 2026-07-27 | ¥13,835.00 | +1.17% | ¥13,900.00 | ¥13,945.00 | ¥13,595.00 | 384.50K |
| 2026-07-24 | ¥13,675.00 | -1.05% | ¥13,650.00 | ¥13,775.00 | ¥13,505.00 | 421.20K |
| 2026-07-23 | ¥13,820.00 | +1.39% | ¥13,675.00 | ¥13,935.00 | ¥13,570.00 | 457.90K |
| 2026-07-22 | ¥13,630.00 | -0.11% | ¥13,625.00 | ¥13,865.00 | ¥13,555.00 | 383.20K |
| 2026-07-21 | ¥13,645.00 | +2.29% | ¥13,340.00 | ¥13,755.00 | ¥13,110.00 | 598.00K |
| 2026-07-17 | ¥13,340.00 | -4.06% | ¥13,715.00 | ¥13,855.00 | ¥13,150.00 | 637.60K |
| 2026-07-16 | ¥13,905.00 | -1.70% | ¥13,970.00 | ¥14,075.00 | ¥13,755.00 | 715.40K |
| 2026-07-15 | ¥14,145.00 | +4.62% | ¥13,705.00 | ¥14,220.00 | ¥13,695.00 | 842.60K |
| 2026-07-14 | ¥13,520.00 | -0.59% | ¥13,600.00 | ¥13,685.00 | ¥13,340.00 | 462.30K |
| 2026-07-13 | ¥13,600.00 | -2.51% | ¥13,965.00 | ¥14,080.00 | ¥13,465.00 | 609.60K |
| 2026-07-10 | ¥13,950.00 | -0.71% | ¥14,350.00 | ¥14,360.00 | ¥13,900.00 | 752.90K |
| 2026-07-09 | ¥14,050.00 | 0.00% | ¥13,795.00 | ¥14,050.00 | ¥13,700.00 | 816.90K |
| 2026-07-08 | ¥14,050.00 | -5.51% | ¥14,540.00 | ¥14,565.00 | ¥14,035.00 | 709.20K |
| 2026-07-07 | ¥14,870.00 | -1.56% | ¥15,135.00 | ¥15,290.00 | ¥14,765.00 | 640.40K |
| 2026-07-06 | ¥15,105.00 | +3.11% | ¥14,785.00 | ¥15,425.00 | ¥14,715.00 | 838.00K |
| 2026-07-03 | ¥14,650.00 | +1.56% | ¥14,990.00 | ¥14,990.00 | ¥14,245.00 | 841.20K |
| 2026-07-02 | ¥14,425.00 | +0.42% | ¥14,290.00 | ¥14,765.00 | ¥14,280.00 | 509.80K |
| 2026-07-01 | ¥14,365.00 | +0.81% | ¥14,480.00 | ¥14,655.00 | ¥14,270.00 | 531.40K |
| 2026-06-30 | ¥14,250.00 | -0.90% | ¥14,535.00 | ¥14,640.00 | ¥14,200.00 | 697.40K |
| 2026-06-29 | ¥14,380.00 | +2.71% | ¥13,980.00 | ¥14,595.00 | ¥13,980.00 | 794.70K |
| 2026-06-26 | ¥14,000.00 | +2.15% | ¥13,660.00 | ¥14,155.00 | ¥13,435.00 | 896.30K |
| 2026-06-25 | ¥13,705.00 | -1.79% | ¥14,230.00 | ¥14,270.00 | ¥13,630.00 | 768.20K |
| 2026-06-24 | ¥13,955.00 | -0.61% | ¥14,120.00 | ¥14,140.00 | ¥13,825.00 | 808.00K |
| 2026-06-23 | ¥14,040.00 | -5.36% | ¥14,900.00 | ¥15,085.00 | ¥14,040.00 | 1.06M |
| 2026-06-22 | ¥14,835.00 | +0.34% | ¥14,730.00 | ¥14,900.00 | ¥14,420.00 | 500.50K |
| 2026-06-19 | ¥14,785.00 | -0.47% | ¥14,710.00 | ¥15,030.00 | ¥14,665.00 | 1.11M |
| 2026-06-18 | ¥14,855.00 | +0.99% | ¥14,710.00 | ¥15,050.00 | ¥14,675.00 | 643.70K |
| 2026-06-17 | ¥14,710.00 | 0.00% | ¥15,000.00 | ¥15,245.00 | ¥14,705.00 | 757.70K |
| 2026-06-16 | ¥14,710.00 | -3.00% | ¥15,290.00 | ¥15,350.00 | ¥14,690.00 | 1.13M |
| 2026-06-15 | ¥15,165.00 | +13.38% | ¥14,240.00 | ¥15,245.00 | ¥14,235.00 | 1.50M |
| 2026-06-12 | ¥13,375.00 | +1.17% | ¥13,520.00 | ¥13,600.00 | ¥13,205.00 | 839.40K |
| 2026-06-11 | ¥13,220.00 | -2.33% | ¥13,340.00 | ¥13,465.00 | ¥13,015.00 | 853.30K |
| 2026-06-10 | ¥13,535.00 | +1.69% | ¥13,365.00 | ¥13,650.00 | ¥13,300.00 | 961.00K |
| 2026-06-09 | ¥13,310.00 | +1.06% | ¥13,470.00 | ¥13,645.00 | ¥13,210.00 | 1.02M |
| 2026-06-08 | ¥13,170.00 | -0.79% | ¥13,320.00 | ¥13,565.00 | ¥12,915.00 | 920.50K |
| 2026-06-05 | ¥13,275.00 | +1.69% | ¥12,850.00 | ¥13,385.00 | ¥12,805.00 | 925.10K |
| 2026-06-04 | ¥13,055.00 | +1.67% | ¥12,905.00 | ¥13,155.00 | ¥12,765.00 | 1.03M |
| 2026-06-03 | ¥12,840.00 | -2.95% | ¥12,710.00 | ¥13,090.00 | ¥12,690.00 | 956.20K |
| 2026-06-02 | ¥13,230.00 | -0.56% | ¥13,155.00 | ¥13,275.00 | ¥12,670.00 | 1.07M |
| 2026-06-01 | ¥13,305.00 | -5.03% | ¥13,920.00 | ¥13,960.00 | ¥13,305.00 | 838.40K |
| 2026-05-29 | ¥14,010.00 | -2.16% | ¥14,220.00 | ¥14,280.00 | ¥13,965.00 | 1.33M |
| 2026-05-28 | ¥14,320.00 | 0.00% | ¥14,355.00 | ¥14,655.00 | ¥14,160.00 | 609.60K |
| 2026-05-27 | ¥14,320.00 | -3.76% | ¥15,130.00 | ¥15,170.00 | ¥14,295.00 | 737.90K |
| 2026-05-26 | ¥14,880.00 | +4.83% | ¥14,495.00 | ¥15,325.00 | ¥14,165.00 | 1.29M |
| 2026-05-25 | ¥14,195.00 | +6.13% | ¥14,080.00 | ¥14,640.00 | ¥14,080.00 | 1.05M |
| 2026-05-22 | ¥13,375.00 | -1.22% | ¥13,670.00 | ¥13,670.00 | ¥13,235.00 | 908.80K |