Taisei Corporation (1801.T) JPX

16,030.00

+65(+0.41%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	16,030	16,030	16,030	16,175	15,950	764,600
April 02, 2026	16,955	15,965	15,965	16,990	15,935	1.2M
April 01, 2026	16,855	17,095	17,095	17,095	16,530	769,200
March 31, 2026	16,000	16,055	16,055	16,655	15,875	1.29M
March 30, 2026	15,555	16,335	16,335	16,650	15,435	1.25M
March 27, 2026	16,595	16,650	16,650	16,800	16,400	627,000
March 26, 2026	16,790	16,640	16,640	16,830	16,395	514,100
March 25, 2026	16,650	16,605	16,605	16,740	16,475	622,900
March 24, 2026	15,690	15,960	15,960	16,020	15,580	835,200
March 23, 2026	16,055	15,565	15,565	16,160	15,545	1.13M
March 19, 2026	16,855	16,780	16,780	16,980	16,555	1.22M
March 18, 2026	17,080	17,420	17,420	17,420	16,945	556,800
March 17, 2026	17,225	17,060	17,060	17,620	17,060	671,200
March 16, 2026	17,020	16,820	16,820	17,210	16,655	679,800
March 13, 2026	17,010	17,340	17,340	17,490	16,970	662,500
March 12, 2026	17,500	17,410	17,410	17,705	17,225	676,000
March 11, 2026	17,775	18,030	18,030	18,290	17,700	891,400
March 10, 2026	17,325	17,585	17,585	17,695	17,180	342,400
March 09, 2026	17,000	16,925	16,925	17,190	16,435	1.18M
March 06, 2026	18,160	18,295	18,295	18,395	17,695	832,400
March 05, 2026	19,675	18,560	18,560	19,870	18,560	1.18M
March 04, 2026	19,660	18,965	18,965	19,770	18,540	813,100
March 03, 2026	20,550	19,870	19,870	20,680	19,830	958,900
March 02, 2026	19,495	20,390	20,390	20,545	19,405	1.04M
February 27, 2026	19,370	20,340	20,340	20,400	19,355	1.9M
February 26, 2026	19,000	19,130	19,130	19,345	18,785	772,500
February 25, 2026	19,155	19,055	19,055	19,220	18,880	836,900
February 24, 2026	19,080	19,055	19,055	19,155	18,640	781,600
February 20, 2026	18,500	18,795	0	18,795	18,355	959,700
February 19, 2026	18,065	18,410	0	18,465	17,915	776,000
February 18, 2026	17,490	18,035	0	18,165	17,450	1.13M
February 17, 2026	17,115	17,325	0	17,510	17,105	570,100
February 16, 2026	17,400	17,140	0	17,515	17,075	829,800
February 13, 2026	18,255	17,325	0	18,530	17,325	1.35M
February 12, 2026	18,865	18,630	0	18,975	18,505	1.19M
February 10, 2026	18,500	18,685	0	18,735	18,215	1.13M
February 09, 2026	18,565	18,565	0	19,175	18,255	1.59M
February 06, 2026	17,695	17,765	0	18,445	16,800	3.23M
February 05, 2026	17,060	17,595	0	17,595	16,880	1.72M
February 04, 2026	16,655	16,880	0	17,025	16,550	1.02M
February 03, 2026	16,130	16,535	0	16,570	15,990	1.01M
February 02, 2026	15,860	15,775	0	16,160	15,620	1.17M
January 30, 2026	15,385	15,390	0	15,430	15,170	690,400
January 29, 2026	15,000	15,370	0	15,385	14,815	717,000
January 28, 2026	15,365	15,170	0	15,410	15,140	800,400
January 27, 2026	15,420	15,520	0	15,575	15,185	643,500
January 26, 2026	15,600	15,420	0	15,740	15,355	963,000
January 23, 2026	15,700	15,825	0	15,935	15,610	727,400
January 22, 2026	15,955	15,730	0	16,040	15,645	1.01M
January 21, 2026	15,740	15,955	0	16,010	15,605	635,100
January 20, 2026	16,140	15,990	0	16,195	15,855	934,600
January 19, 2026	16,250	16,210	0	16,395	16,055	950,600
January 16, 2026	16,745	16,485	0	16,830	16,475	1M
January 15, 2026	16,835	16,745	0	17,155	16,700	1.11M
January 14, 2026	17,120	17,200	0	17,270	16,970	1.13M
January 13, 2026	16,995	17,110	0	17,110	16,655	1.54M
January 09, 2026	15,820	16,090	0	16,130	15,605	1.2M
January 08, 2026	15,630	15,765	0	15,955	15,545	834,500
January 07, 2026	15,335	15,485	0	15,635	15,315	758,700
January 06, 2026	15,390	15,660	0	15,690	15,230	739,000