kabutan

TAISEI CORPORATION(1801) Historical

1801
TSE Prime
TAISEI CORPORATION
17,040
JPY
-300
(-1.73%)
Mar 16, 10:21 am JST
106.89
USD
Mar 15, 9:22 pm EDT
Result
PTS
outside of trading hours
17,029.5
Mar 16, 10:20 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
20,680 JPY
52 Week Low Apr 7, 2025
5,793 JPY
Yearly High Mar 3, 2026
20,680 JPY
Yearly Low Apr 7, 2025
5,793 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 17,020 17,210 16,925 17,040 -300 -1.73% 207,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 17,000 18,290 16,435 17,340 -955 -5.22% 4,200,300
Mar 6, 2026 19,495 20,680 17,695 18,295 -2,045 -10.05% 5,210,600
Feb 27, 2026 19,080 20,400 18,640 20,340 +1,545 +8.22% 4,294,000
Feb 20, 2026 17,400 18,795 17,075 18,795 +1,470 +8.48% 4,261,100
Feb 13, 2026 18,565 19,175 17,325 17,325 -440 -2.48% 5,259,300
Feb 6, 2026 15,860 18,445 15,620 17,765 +2,375 +15.43% 8,150,800
Jan 30, 2026 15,600 15,740 14,815 15,390 -435 -2.75% 3,814,300
Jan 23, 2026 16,250 16,395 15,605 15,825 -660 -4.00% 4,255,800
Jan 16, 2026 16,995 17,270 16,475 16,485 +395 +2.45% 4,785,700
Jan 9, 2026 15,070 16,130 15,030 16,090 +1,255 +8.46% 4,205,900
Dec 30, 2025 14,750 15,115 14,705 14,835 +135 +0.92% 2,944,200
Dec 26, 2025 14,890 15,025 14,520 14,700 -150 -1.01% 3,299,600
Dec 19, 2025 14,425 14,890 13,910 14,850 +435 +3.02% 4,011,500
Dec 12, 2025 13,350 14,495 13,300 14,415 +1,210 +9.16% 5,049,900
Dec 5, 2025 13,230 13,685 12,755 13,205 -145 -1.09% 4,813,200
Nov 28, 2025 13,385 13,525 13,110 13,350 -100 -0.74% 4,865,400
Nov 21, 2025 12,650 13,450 12,340 13,450 +930 +7.43% 5,581,700
Nov 14, 2025 11,635 12,850 11,505 12,520 +980 +8.49% 6,162,900
Nov 7, 2025 11,085 11,750 10,835 11,540 +305 +2.71% 3,675,900
Oct 31, 2025 11,285 11,355 10,905 11,235 +170 +1.54% 4,197,800