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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,500	18,795	18,795	18,795	18,355	959,700
February 19, 2026	18,065	18,410	18,410	18,465	17,915	776,000
February 18, 2026	17,490	18,035	18,035	18,165	17,450	1.13M
February 17, 2026	17,115	17,325	17,325	17,510	17,105	570,100
February 16, 2026	17,400	17,140	17,140	17,515	17,075	829,800
February 13, 2026	18,255	17,325	17,325	18,530	17,325	1.35M
February 12, 2026	18,865	18,630	18,630	18,975	18,505	1.19M
February 10, 2026	18,500	18,685	18,685	18,735	18,215	1.13M
February 09, 2026	18,565	18,565	18,565	19,175	18,255	1.59M
February 06, 2026	17,695	17,765	17,765	18,445	16,800	3.23M
February 05, 2026	17,060	17,595	17,595	17,595	16,880	1.72M
February 04, 2026	16,655	16,880	16,880	17,025	16,550	1.02M
February 03, 2026	16,130	16,535	16,535	16,570	15,990	1.01M
February 02, 2026	15,860	15,775	15,775	16,160	15,620	1.17M
January 30, 2026	15,385	15,390	15,390	15,430	15,170	690,400
January 29, 2026	15,000	15,370	15,370	15,385	14,815	717,000
January 28, 2026	15,365	15,170	15,170	15,410	15,140	800,400
January 27, 2026	15,420	15,520	15,520	15,575	15,185	643,500
January 26, 2026	15,600	15,420	15,420	15,740	15,355	963,000
January 23, 2026	15,700	15,825	15,825	15,935	15,610	727,400
January 22, 2026	15,955	15,730	15,730	16,040	15,645	1.01M
January 21, 2026	15,740	15,955	15,955	16,010	15,605	635,100
January 20, 2026	16,140	15,990	15,990	16,195	15,855	934,600
January 19, 2026	16,250	16,210	16,210	16,395	16,055	950,600
January 16, 2026	16,745	16,485	16,485	16,830	16,475	1M
January 15, 2026	16,835	16,745	16,745	17,155	16,700	1.11M
January 14, 2026	17,120	17,200	17,200	17,270	16,970	1.13M
January 13, 2026	16,995	17,110	17,110	17,110	16,655	1.54M
January 09, 2026	15,820	16,090	16,090	16,130	15,605	1.2M
January 08, 2026	15,630	15,765	15,765	15,955	15,545	834,500
January 07, 2026	15,335	15,485	15,485	15,635	15,315	758,700
January 06, 2026	15,390	15,660	15,660	15,690	15,230	739,000
January 05, 2026	15,070	15,310	15,310	15,435	15,030	677,400
December 30, 2025	14,865	14,835	14,835	15,030	14,835	459,700
December 29, 2025	14,750	14,945	14,945	15,115	14,705	2.48M
December 26, 2025	14,930	14,700	14,700	15,025	14,615	733,600
December 25, 2025	14,900	14,905	14,905	14,925	14,745	466,300
December 24, 2025	14,800	14,760	14,760	14,930	14,710	606,300
December 23, 2025	14,675	14,795	14,795	14,870	14,520	585,400
December 22, 2025	14,890	14,700	14,700	14,940	14,700	908,000
December 19, 2025	14,335	14,850	14,850	14,890	14,195	1.2M
December 18, 2025	14,165	14,270	14,270	14,325	14,130	666,800
December 17, 2025	14,095	14,330	14,330	14,330	13,910	754,300
December 16, 2025	14,390	14,050	14,050	14,400	14,020	720,900
December 15, 2025	14,425	14,270	14,270	14,505	14,155	664,800
December 12, 2025	14,300	14,415	14,415	14,495	14,200	825,000
December 11, 2025	14,475	14,055	14,055	14,475	14,015	925,200
December 10, 2025	14,425	14,195	14,195	14,435	14,115	1.35M
December 09, 2025	13,830	13,925	13,925	14,080	13,800	967,200
December 08, 2025	13,350	13,660	13,660	13,660	13,300	978,400
December 05, 2025	13,390	13,205	13,205	13,470	13,205	776,000
December 04, 2025	13,550	13,425	13,425	13,685	13,325	1.12M
December 03, 2025	13,250	13,435	13,435	13,455	13,185	798,700
December 02, 2025	13,230	13,220	13,220	13,280	12,755	1.12M
December 01, 2025	13,230	13,265	13,265	13,345	13,010	996,800
November 28, 2025	13,210	13,350	13,350	13,440	13,125	815,000
November 27, 2025	13,405	13,200	13,200	13,445	13,140	1.33M
November 26, 2025	13,430	13,445	13,445	13,525	13,300	1.39M
November 25, 2025	13,385	13,300	13,300	13,390	13,110	1.33M
November 21, 2025	12,965	13,450	13,450	13,450	12,965	2.35M

Taisei Corporation (1801.T) JPX