Taisei Corporation (1801.T) JPX

12,885.00

-345(-2.61%)

Updated at June 03 03:21PM

Currency In JPY

1801.T Historical Return

If you invested ¥1000 in Taisei Corporation (1801.T) 10 years ago, it would be worth ¥4,208.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,891.23, while ¥1000 invested 1 year ago would be worth ¥1,637.69. This corresponds to total returns of 320.84%, 289.12%, 63.77%, respectively, with annualized returns of 15.45%, 31.21%, 63.77%.

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
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
April 13, 2026	16,350	16,405	16,405	16,650	16,180	561,200
April 10, 2026	16,595	16,405	16,405	16,725	16,370	682,800
April 09, 2026	16,960	16,750	16,750	16,975	16,570	887,300
April 08, 2026	16,625	17,015	17,015	17,040	16,390	1.25M
April 07, 2026	15,755	15,825	15,825	16,035	15,700	523,000
April 06, 2026	15,900	15,825	15,825	16,055	15,670	768,200
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	16,465	16,800	16,400	627,000
March 26, 2026	16,790	16,640	16,455.11	16,830	16,395	514,100
March 25, 2026	16,650	16,605	16,420.5	16,740	16,475	622,900
March 24, 2026	15,690	15,960	15,782.67	16,020	15,580	835,200
March 23, 2026	16,055	15,565	15,392.06	16,160	15,545	1.13M
March 19, 2026	16,855	16,780	16,593.56	16,980	16,555	1.22M
March 18, 2026	17,080	17,420	17,226.44	17,420	16,945	556,800
March 17, 2026	17,225	17,060	16,870.44	17,620	17,060	671,200
March 16, 2026	17,020	16,820	16,633.11	17,210	16,655	679,800
March 13, 2026	17,010	17,340	17,147.33	17,490	16,970	662,500
March 12, 2026	17,500	17,410	17,216.56	17,705	17,225	676,000
March 11, 2026	17,775	18,030	17,829.67	18,290	17,700	891,400
March 10, 2026	17,325	17,585	17,181.94	17,695	17,180	342,400
March 09, 2026	17,000	16,925	16,736.94	17,190	16,435	1.18M
March 06, 2026	18,160	18,295	18,157.65	18,395	17,695	832,400
March 05, 2026	19,675	18,560	18,420.66	19,870	18,560	1.18M
March 04, 2026	19,660	18,965	18,872.24	19,770	18,540	813,100