Taisei Corporation - 1801.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13,550	13,425	13,425	13,685	13,325	1.12M
December 03, 2025	13,250	13,435	13,435	13,455	13,185	798,700
December 02, 2025	13,230	13,220	13,220	13,280	12,755	1.12M
December 01, 2025	13,230	13,265	13,265	13,345	13,010	996,800
November 28, 2025	13,210	13,350	13,350	13,440	13,125	815,000
November 27, 2025	13,405	13,200	13,200	13,445	13,140	1.33M
November 26, 2025	13,430	13,445	13,445	13,525	13,300	1.39M
November 25, 2025	13,385	13,300	13,300	13,390	13,110	1.33M
November 21, 2025	12,965	13,450	13,450	13,450	12,965	2.35M
November 20, 2025	12,985	13,060	13,060	13,290	12,735	915,300
November 19, 2025	12,800	12,630	12,630	12,865	12,495	1.03M
November 18, 2025	12,660	12,365	12,365	12,800	12,340	633,600
November 17, 2025	12,650	12,570	12,570	12,680	12,355	647,300
November 14, 2025	12,575	12,520	12,520	12,665	12,415	895,300
November 13, 2025	12,460	12,850	12,850	12,850	12,425	825,900
November 12, 2025	12,580	12,525	12,525	12,735	12,405	1.55M
November 11, 2025	11,605	12,155	12,155	12,650	11,505	2.31M
November 10, 2025	11,635	11,670	11,670	11,760	11,625	583,200
November 07, 2025	11,650	11,540	11,540	11,750	11,325	865,500
November 06, 2025	11,450	11,615	11,615	11,750	11,450	975,100
November 05, 2025	11,450	11,615	11,615	11,750	11,450	1.12M
November 04, 2025	11,245	11,525	11,525	11,530	10,835	1.12M
October 31, 2025	11,190	11,235	11,235	11,310	11,135	513,000
October 30, 2025	11,000	11,205	11,205	11,205	10,905	1.89M
October 29, 2025	11,060	10,960	10,960	11,115	10,910	614,800
October 28, 2025	11,245	10,980	10,980	11,245	10,910	610,600
October 27, 2025	11,285	11,305	11,305	11,355	11,190	565,100
October 24, 2025	11,180	11,065	11,065	11,305	10,980	617,700
October 23, 2025	10,980	11,040	11,040	11,075	10,885	895,100
October 22, 2025	10,940	11,090	11,090	11,155	10,880	803,600
October 21, 2025	10,850	10,665	10,665	10,920	10,660	661,000
October 20, 2025	10,760	10,815	10,815	10,845	10,705	457,800
October 17, 2025	10,690	10,740	10,740	10,835	10,680	599,800
October 16, 2025	10,620	10,740	10,740	10,810	10,600	595,700
October 15, 2025	10,300	10,490	10,490	10,510	10,290	484,100
October 14, 2025	10,270	10,260	10,260	10,520	10,210	530,200
October 10, 2025	10,730	10,460	10,460	10,735	10,460	780,800
October 09, 2025	10,990	10,755	10,755	11,010	10,690	574,700
October 08, 2025	10,750	10,790	10,790	10,980	10,745	678,900
October 07, 2025	10,715	10,625	10,625	10,740	10,515	721,000
October 06, 2025	10,400	10,715	10,715	10,750	10,330	924,200
October 03, 2025	9,858	10,035	10,035	10,050	9,858	531,500
October 02, 2025	9,900	9,907	9,907	9,977	9,822	507,500
October 01, 2025	10,080	9,908	9,908	10,155	9,908	624,900
September 30, 2025	10,080	10,170	10,170	10,250	10,005	554,800
September 29, 2025	10,250	10,160	10,160	10,280	10,015	591,700
September 26, 2025	10,205	10,380	10,380	10,490	10,200	1M
September 25, 2025	10,100	10,165	10,165	10,185	10,055	500,800
September 24, 2025	10,010	10,115	10,115	10,115	9,908	629,100
September 22, 2025	10,270	9,985	9,985	10,360	9,981	636,300
September 19, 2025	10,200	10,335	10,335	10,380	10,175	1.18M
September 18, 2025	10,080	10,180	10,180	10,230	9,994	535,500
September 17, 2025	10,180	10,145	10,145	10,240	10,090	670,200
September 16, 2025	10,220	10,200	10,200	10,285	10,140	670,200
September 12, 2025	10,300	10,250	10,250	10,365	10,185	730,400
September 11, 2025	10,095	10,055	10,055	10,170	10,015	730,400
September 10, 2025	10,170	10,070	10,070	10,210	9,988	551,500
September 09, 2025	10,145	10,090	10,090	10,220	10,050	562,100
September 08, 2025	9,979	10,140	10,140	10,225	9,899	605,900
September 05, 2025	10,170	9,983	9,983	10,250	9,845	843,700

Taisei Corporation (1801.T) JPX