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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	9,980	10,220	10,220	10,305	9,957	640,300
September 03, 2025	10,025	10,000	10,000	10,070	9,940	591,500
September 02, 2025	10,020	10,025	10,025	10,105	9,915	478,100
September 01, 2025	9,940	9,980	9,980	10,035	9,895	551,900
August 29, 2025	9,718	10,010	10,010	10,045	9,718	1.05M
August 28, 2025	9,604	9,716	9,716	9,749	9,547	651,800
August 27, 2025	9,585	9,600	9,600	9,761	9,585	713,200
August 26, 2025	9,685	9,576	9,576	9,735	9,575	892,400
August 25, 2025	9,940	9,705	9,705	9,962	9,705	761,100
August 22, 2025	9,747	9,954	9,954	9,967	9,707	619,600
August 21, 2025	9,810	9,700	9,700	9,843	9,670	465,500
August 20, 2025	9,800	9,810	9,810	9,847	9,653	560,900
August 19, 2025	9,830	9,842	9,842	9,893	9,805	410,900
August 18, 2025	9,754	9,812	9,812	9,919	9,695	562,800
August 15, 2025	9,745	9,850	9,850	9,850	9,658	552,800
August 14, 2025	9,878	9,725	9,725	9,878	9,655	639,200
August 13, 2025	9,900	9,967	9,967	9,986	9,770	749,600
August 12, 2025	9,798	9,986	9,986	10,065	9,653	1.14M
August 08, 2025	9,656	9,603	9,603	9,975	9,337	1.72M
August 07, 2025	9,735	9,612	9,612	9,806	9,552	754,500
August 06, 2025	9,440	9,688	9,688	9,736	9,437	892,900
August 05, 2025	9,410	9,437	9,437	9,461	9,276	619,500
August 04, 2025	9,173	9,279	9,279	9,334	9,048	695,100
August 01, 2025	9,025	9,320	9,320	9,358	9,019	1.04M
July 31, 2025	8,834	9,066	9,066	9,079	8,834	1.01M
July 30, 2025	8,553	8,774	8,774	8,784	8,537	830,200
July 29, 2025	8,521	8,553	8,553	8,909	8,465	1.24M
July 28, 2025	8,749	8,591	8,591	8,790	8,591	489,900
July 25, 2025	8,820	8,747	8,747	8,868	8,688	643,400
July 24, 2025	8,781	8,731	8,731	8,811	8,692	826,200
July 23, 2025	8,752	8,723	8,723	8,788	8,657	744,200
July 22, 2025	8,595	8,670	8,670	8,715	8,575	548,000
July 18, 2025	8,654	8,563	8,563	8,678	8,554	468,000
July 17, 2025	8,600	8,591	8,591	8,693	8,555	632,200
July 16, 2025	8,440	8,531	8,531	8,558	8,381	693,300
July 15, 2025	8,600	8,467	8,467	8,640	8,445	446,200
July 14, 2025	8,567	8,560	8,560	8,611	8,470	546,700
July 11, 2025	8,604	8,536	8,536	8,700	8,516	553,200
July 10, 2025	8,699	8,585	8,585	8,754	8,534	828,000
July 09, 2025	8,552	8,577	8,577	8,594	8,470	510,000
July 08, 2025	8,451	8,573	8,573	8,636	8,441	690,600
July 07, 2025	8,454	8,497	8,497	8,510	8,405	624,500
July 04, 2025	8,439	8,400	8,400	8,479	8,386	509,500
July 03, 2025	8,630	8,439	8,439	8,722	8,332	858,900
July 02, 2025	8,400	8,595	8,595	8,631	8,393	744,200
July 01, 2025	8,400	8,486	8,486	8,516	8,400	539,800

Taisei Corporation (1801.T) JPX