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 ¥4,207.66 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,140.59, while ¥1000 invested 1 year ago would be worth ¥1,617.82. This corresponds to total returns of 320.77%, 314.06%, 61.78%, respectively, with annualized returns of 15.44%, 32.84%, 61.78%.

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
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
May 27, 2026	15,130	14,320	14,320	15,170	14,295	737,900
May 26, 2026	14,495	14,880	14,880	15,325	14,165	1.29M
May 25, 2026	14,080	14,195	14,195	14,640	14,080	1.05M
May 22, 2026	13,670	13,375	13,375	13,670	13,235	908,800
May 21, 2026	13,770	13,540	13,540	13,900	13,430	1.03M
May 20, 2026	14,400	13,655	13,655	14,400	13,385	1.41M
May 19, 2026	14,300	14,545	14,545	14,900	14,260	1.15M
May 18, 2026	14,500	14,205	14,205	14,560	13,805	1.33M
May 15, 2026	16,050	14,695	14,695	16,200	14,560	2.03M
May 14, 2026	17,515	16,045	16,045	17,620	16,005	2.07M
May 13, 2026	18,565	17,855	17,855	18,700	17,650	1.06M
May 12, 2026	17,775	18,565	18,565	18,870	17,710	1.25M
May 11, 2026	17,200	17,700	17,700	17,870	17,150	825,300
May 08, 2026	17,215	17,215	17,215	17,430	16,820	924,500
May 07, 2026	17,020	17,205	17,205	17,415	16,915	981,800
May 01, 2026	17,105	16,575	16,575	17,150	16,575	684,300
April 30, 2026	17,230	16,955	16,955	17,450	16,710	1.33M
April 28, 2026	16,605	17,590	17,590	17,760	16,580	1.51M
April 27, 2026	15,575	16,300	16,300	16,340	15,405	877,500
April 24, 2026	15,980	15,685	15,685	15,990	15,560	536,900
April 23, 2026	15,750	15,915	15,915	15,995	15,555	592,200
April 22, 2026	15,690	16,025	16,025	16,115	15,595	685,500
April 21, 2026	16,015	15,880	15,880	16,015	15,790	577,700
April 20, 2026	16,115	15,925	15,925	16,140	15,710	676,800
April 17, 2026	16,320	15,885	15,885	16,510	15,680	1.12M
April 16, 2026	15,825	16,435	16,435	16,435	15,800	906,300
April 15, 2026	16,865	15,910	15,910	16,940	15,835	795,100
April 14, 2026	16,450	16,580	16,580	16,625	16,370	456,400