kabutan

TAISEI CORPORATION(1801) Historical

1801
TSE Prime
TAISEI CORPORATION
16,810
JPY
-780
(-4.43%)
Apr 30, 10:14 am JST
104.81
USD
Apr 29, 9:14 pm EDT
Result
PTS
outside of trading hours
16,792
Apr 30, 10:14 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
20,680 JPY
52 Week Low May 13, 2025
7,305 JPY
Yearly High Mar 3, 2026
20,680 JPY
Yearly Low Jan 29, 2026
14,815 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 17,230 17,450 16,775 16,810 -780 -4.43% 440,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 16,605 17,760 16,580 17,590 +1,290 +7.91% 1,505,400
Apr 27, 2026 15,575 16,340 15,405 16,300 +615 +3.92% 877,500
Apr 24, 2026 15,980 15,990 15,560 15,685 -230 -1.45% 536,900
Apr 23, 2026 15,750 15,995 15,555 15,915 -110 -0.69% 592,200
Apr 22, 2026 15,690 16,115 15,595 16,025 +145 +0.91% 685,500
Apr 21, 2026 16,015 16,015 15,790 15,880 -45 -0.28% 577,700
Apr 20, 2026 16,115 16,140 15,710 15,925 +40 +0.25% 676,800
Apr 17, 2026 16,320 16,510 15,680 15,885 -550 -3.35% 1,120,900
Apr 16, 2026 15,825 16,435 15,800 16,435 +525 +3.30% 906,300
Apr 15, 2026 16,865 16,940 15,835 15,910 -670 -4.04% 795,100
Apr 14, 2026 16,450 16,625 16,370 16,580 +175 +1.07% 456,400
Apr 13, 2026 16,350 16,650 16,180 16,405 0 0.00% 561,200
Apr 10, 2026 16,595 16,725 16,370 16,405 -345 -2.06% 682,800
Apr 9, 2026 16,960 16,975 16,570 16,750 -265 -1.56% 887,300
Apr 8, 2026 16,625 17,040 16,390 17,015 +1,190 +7.52% 1,254,900
Apr 7, 2026 15,755 16,035 15,700 15,825 0 0.00% 523,000
Apr 6, 2026 15,900 16,055 15,670 15,825 -205 -1.28% 768,200
Apr 3, 2026 16,030 16,175 15,950 16,030 +65 +0.41% 764,600
Apr 2, 2026 16,955 16,990 15,935 15,965 -1,130 -6.61% 1,204,100
Apr 1, 2026 16,855 17,095 16,530 17,095 +1,040 +6.48% 769,200