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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Taisei Corporation (1801.T) JPX