kabutan

TAISEI CORPORATION(1801) Historical

1801
TSE Prime
TAISEI CORPORATION
13,205
JPY
-220
(-1.64%)
Dec 5, 3:30 pm JST
85.42
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
13,685 JPY
52 Week Low Apr 7, 2025
5,793 JPY
Yearly High Dec 4, 2025
13,685 JPY
Yearly Low Apr 7, 2025
5,793 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 13,230 13,685 12,755 13,205 -145 -1.09% 4,813,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 10,760 11,305 10,660 11,065 +325 +3.03% 3,435,200
Oct 17, 2025 10,270 10,835 10,210 10,740 +280 +2.68% 2,209,800
Oct 10, 2025 10,400 11,010 10,330 10,460 +425 +4.24% 3,679,600
Oct 3, 2025 10,250 10,280 9,822 10,035 -345 -3.32% 2,810,400
Sep 26, 2025 10,270 10,490 9,908 10,380 +45 +0.44% 2,767,100
Sep 19, 2025 10,220 10,380 9,994 10,335 +85 +0.83% 2,985,400
Sep 12, 2025 9,979 10,365 9,899 10,250 +267 +2.67% 2,967,600
Sep 5, 2025 9,940 10,305 9,845 9,983 -27 -0.27% 3,105,500
Aug 29, 2025 9,940 10,045 9,547 10,010 +56 +0.56% 4,066,800
Aug 22, 2025 9,754 9,967 9,653 9,954 +104 +1.06% 2,619,700
Aug 15, 2025 9,798 10,065 9,653 9,850 +247 +2.57% 3,086,300
Aug 8, 2025 9,173 9,975 9,048 9,603 +283 +3.04% 4,683,400
Aug 1, 2025 8,749 9,358 8,465 9,320 +573 +6.55% 4,614,700
Jul 25, 2025 8,595 8,868 8,575 8,747 +184 +2.15% 2,761,800
Jul 18, 2025 8,567 8,693 8,381 8,563 +27 +0.32% 2,786,400