Taisei Corporation (1801.T) JPX

Currency In JPY

1801.T Historical Return

If you invested ¥1000 in Taisei Corporation (1801.T) 10 years ago, it would be worth ¥4,190.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,050.9, while ¥1000 invested 1 year ago would be worth ¥1,263.9. This corresponds to total returns of 319%, 305.09%, 26.39%, respectively, with annualized returns of 15.4%, 32.28%, 26.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1801.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	12,320	12,355	12,355	12,530	12,275	580,500
August 20, 2026	12,330	12,555	12,555	12,555	12,240	437,300
August 19, 2026	12,545	12,195	12,195	12,605	12,085	750,600
August 18, 2026	13,050	12,695	12,695	13,050	12,670	455,700
August 17, 2026	13,055	12,925	12,925	13,210	12,860	428,000
August 14, 2026	12,945	13,050	13,050	13,050	12,790	558,200
August 13, 2026	12,895	12,900	12,900	13,015	12,835	589,900
August 12, 2026	12,645	12,835	12,835	12,835	12,635	625,000
August 10, 2026	12,750	12,635	12,635	12,840	12,575	690,400
August 07, 2026	13,495	12,890	12,890	13,520	12,750	957,800
August 06, 2026	13,065	13,575	13,575	13,660	12,780	1.55M
August 05, 2026	13,070	12,995	12,995	13,335	12,980	561,000
August 04, 2026	12,880	13,005	13,005	13,135	12,815	533,500
August 03, 2026	12,995	12,910	12,910	13,205	12,445	626,200
July 31, 2026	13,200	13,065	13,065	13,440	12,945	737,600
July 30, 2026	12,900	13,050	13,050	13,460	12,870	777,000
July 29, 2026	13,575	13,035	13,035	13,620	12,830	761,600
July 28, 2026	13,650	13,450	13,450	13,710	13,330	489,900
July 27, 2026	13,900	13,835	13,835	13,945	13,595	384,500
July 24, 2026	13,650	13,675	13,675	13,775	13,505	421,200
July 23, 2026	13,675	13,820	13,820	13,935	13,570	457,900
July 22, 2026	13,625	13,630	13,630	13,865	13,555	383,200
July 21, 2026	13,340	13,645	13,645	13,755	13,110	598,000
July 17, 2026	13,715	13,340	13,340	13,855	13,150	637,600
July 16, 2026	13,970	13,905	13,905	14,075	13,755	715,400
July 15, 2026	13,705	14,145	14,145	14,220	13,695	842,600
July 14, 2026	13,600	13,520	13,520	13,685	13,340	462,300
July 13, 2026	13,965	13,600	13,600	14,080	13,465	609,600
July 10, 2026	14,350	13,950	13,950	14,360	13,900	752,900
July 09, 2026	13,795	14,050	14,050	14,050	13,700	816,900
July 08, 2026	14,540	14,050	14,050	14,565	14,035	709,200
July 07, 2026	15,135	14,870	14,870	15,290	14,765	640,400
July 06, 2026	14,785	15,105	15,105	15,425	14,715	838,000
July 03, 2026	14,990	14,650	14,650	14,990	14,245	841,200
July 02, 2026	14,290	14,425	14,425	14,765	14,280	509,800
July 01, 2026	14,480	14,365	14,365	14,655	14,270	531,400
June 30, 2026	14,535	14,250	14,250	14,640	14,200	697,400
June 29, 2026	13,980	14,380	14,380	14,595	13,980	794,700
June 26, 2026	13,660	14,000	14,000	14,155	13,435	896,300
June 25, 2026	14,230	13,705	13,705	14,270	13,630	768,200
June 24, 2026	14,120	13,955	13,955	14,140	13,825	808,000
June 23, 2026	14,900	14,040	14,040	15,085	14,040	1.06M
June 22, 2026	14,730	14,835	14,835	14,900	14,420	500,500
June 19, 2026	14,710	14,785	14,785	15,030	14,665	1.11M
June 18, 2026	14,710	14,855	14,855	15,050	14,675	643,700
June 17, 2026	15,000	14,710	14,710	15,245	14,705	757,700
June 16, 2026	15,290	14,710	14,710	15,350	14,690	1.13M
June 15, 2026	14,240	15,165	15,165	15,245	14,235	1.5M
June 12, 2026	13,520	13,375	13,375	13,600	13,205	839,400
June 11, 2026	13,340	13,220	13,220	13,465	13,015	853,300
June 10, 2026	13,365	13,535	13,535	13,650	13,300	961,000
June 09, 2026	13,470	13,310	13,310	13,645	13,210	1.02M
June 08, 2026	13,320	13,170	13,170	13,565	12,915	920,500
June 05, 2026	12,850	13,275	13,275	13,385	12,805	925,100
June 04, 2026	12,905	13,055	13,055	13,155	12,765	1.03M
June 03, 2026	12,710	12,840	12,840	13,090	12,690	956,200
June 02, 2026	13,155	13,230	13,230	13,275	12,670	1.07M
June 01, 2026	13,920	13,305	13,305	13,960	13,305	838,400
May 29, 2026	14,220	14,010	14,010	14,280	13,965	1.33M
May 28, 2026	14,355	14,320	14,320	14,655	14,160	609,600