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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 15,575 17,760 15,405 16,810 +1,125 +7.17% 2,822,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 15,685 -1.26% 15,856 3,069,100 75,000 367,400 4.90
Apr 17, 2026 15,885 -3.17% 16,189 3,839,900 157,300 362,400 2.30
Apr 10, 2026 16,405 +2.34% 16,447 4,116,200 141,600 354,500 2.50
Apr 3, 2026 16,030 -3.72% 16,288 5,284,500 56,600 373,800 6.60
Mar 27, 2026 16,650 -0.77% 16,171 3,731,200 76,700 303,400 3.96
Mar 19, 2026 16,780 -3.23% 16,991 3,129,200 66,100 348,200 5.27
Mar 13, 2026 17,340 -5.22% 17,349 4,200,300 69,300 332,300 4.80
Mar 6, 2026 18,295 -10.05% 19,324 5,210,600 86,500 314,900 3.64
Feb 27, 2026 20,340 +8.22% 19,536 4,294,000 127,100 236,800 1.86
Feb 20, 2026 18,795 +8.48% 17,938 4,261,100 103,400 265,700 2.57
Feb 13, 2026 17,325 -2.48% 18,400 5,259,300 91,000 282,500 3.10
Feb 6, 2026 17,765 +15.43% 17,095 8,150,800 98,700 298,300 3.02
Jan 30, 2026 15,390 -2.75% 15,353 3,814,300 83,700 385,300 4.60
Jan 23, 2026 15,825 -4.00% 15,943 4,255,800 97,400 384,600 3.95
Jan 16, 2026 16,485 +2.45% 16,885 4,785,700 112,500 436,200 3.88
Jan 9, 2026 16,090 +8.46% 15,641 4,205,900 141,100 290,300 2.06
Dec 30, 2025 14,835 +0.92% 14,933 2,944,200 ー ー ー
Dec 26, 2025 14,700 -1.01% 14,800 3,299,600 125,000 283,100 2.26
Dec 19, 2025 14,850 +3.02% 14,380 4,011,500 143,700 244,700 1.70
Dec 12, 2025 14,415 +9.16% 14,067 5,049,900 127,000 228,700 1.80