kabutan

TAISEI CORPORATION(1801) Historical

1801
TSE Prime
TAISEI CORPORATION
16,815
JPY
-775
(-4.41%)
Apr 30, 11:30 am JST
104.97
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
16,812.5
Apr 30, 11:28 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 16,815 +1,130 +7.20% 2,946,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 16,115 16,140 15,555 15,685 -200 -1.26% 3,069,100
Apr 17, 2026 16,350 16,940 15,680 15,885 -520 -3.17% 3,839,900
Apr 10, 2026 15,900 17,040 15,670 16,405 +375 +2.34% 4,116,200
Apr 3, 2026 15,555 17,095 15,435 16,030 -620 -3.72% 5,284,500
Mar 27, 2026 16,055 16,830 15,545 16,650 -130 -0.77% 3,731,200
Mar 19, 2026 17,020 17,620 16,555 16,780 -560 -3.23% 3,129,200
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