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 |