Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Taisei Corporation (1801.T)

6,998.00
+7.00
+(0.10%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20256,900.007,016.006,887.006,998.006,998.00490,600
Apr 21, 20257,011.007,045.006,912.006,991.006,991.00450,000
Apr 18, 20256,834.007,064.006,829.007,027.007,027.00749,800
Apr 17, 20256,756.006,829.006,748.006,795.006,795.00469,500
Apr 16, 20256,617.006,771.006,617.006,754.006,754.00595,800
Apr 15, 20256,690.006,725.006,574.006,586.006,586.00517,600
Apr 14, 20256,554.006,691.006,554.006,627.006,627.00538,200
Apr 11, 20256,239.006,551.006,215.006,525.006,525.001,255,900
Apr 10, 20256,411.006,529.006,278.006,514.006,514.001,031,600
Apr 9, 20256,118.006,278.006,065.006,211.006,211.001,067,700
Apr 8, 20256,065.006,260.006,026.006,198.006,198.00943,100
Apr 7, 20255,971.006,049.005,793.005,883.005,883.001,037,700
Apr 4, 20256,428.006,516.006,172.006,306.006,306.001,120,100
Apr 3, 20256,296.006,506.006,270.006,483.006,483.00780,100
Apr 2, 20256,603.006,650.006,492.006,496.006,496.00625,800
Apr 1, 20256,652.006,719.006,597.006,600.006,600.00653,400
Mar 31, 20256,700.006,716.006,593.006,609.006,609.00797,500
Mar 28, 2025 65 Dividend
Mar 28, 20256,797.006,895.006,786.006,879.006,879.00816,400
Mar 27, 20256,999.007,015.006,935.007,000.006,935.00725,700
Mar 26, 20257,063.007,069.006,971.007,028.006,962.74738,400
Mar 25, 20257,095.007,111.006,973.007,062.006,996.42510,600
Mar 24, 20256,950.007,057.006,917.007,036.006,970.67567,100
Mar 21, 20256,966.007,081.006,963.006,995.006,930.05834,400
Mar 19, 20256,966.007,087.006,963.007,031.006,965.71621,200
Mar 18, 20256,937.007,070.006,926.006,998.006,933.02754,900
Mar 17, 20256,750.006,964.006,727.006,922.006,857.72658,800
Mar 14, 20256,649.006,739.006,649.006,673.006,611.04852,700
Mar 13, 20256,642.006,700.006,579.006,610.006,548.62850,400
Mar 12, 20256,500.006,570.006,467.006,542.006,481.25837,400
Mar 11, 20256,630.006,670.006,364.006,451.006,391.101,273,800
Mar 10, 20256,721.006,801.006,713.006,713.006,650.67762,500
Mar 7, 20256,720.006,764.006,695.006,721.006,658.59657,900
Mar 6, 20256,844.006,932.006,796.006,804.006,740.82614,100
Mar 5, 20256,768.006,861.006,758.006,821.006,757.66693,700
Mar 4, 20256,810.006,859.006,766.006,783.006,720.02685,900
Mar 3, 20256,760.006,897.006,760.006,877.006,813.14609,700
Feb 28, 20256,800.006,836.006,706.006,756.006,693.271,088,100
Feb 27, 20256,823.006,880.006,797.006,862.006,798.28727,900
Feb 26, 20256,800.006,831.006,709.006,825.006,761.63989,100
Feb 25, 20256,832.006,912.006,796.006,800.006,736.86808,700
Feb 21, 20256,920.006,963.006,841.006,907.006,842.86712,700
Feb 20, 20257,040.007,066.006,913.006,947.006,882.49958,500
Feb 19, 20256,934.007,109.006,924.007,089.007,023.171,446,500
Feb 18, 20256,626.006,833.006,599.006,789.006,725.96918,800
Feb 17, 20256,601.006,639.006,525.006,526.006,465.40666,100
Feb 14, 20256,810.006,946.006,640.006,640.006,578.34854,200
Feb 13, 20256,538.006,878.006,506.006,805.006,741.811,618,400
Feb 12, 20256,434.006,558.006,420.006,500.006,439.641,392,200
Feb 10, 20256,310.006,420.006,164.006,374.006,314.812,608,700
Feb 7, 20256,396.006,817.006,357.006,576.006,514.942,543,900
Feb 6, 20256,363.006,408.006,355.006,380.006,320.76591,900
Feb 5, 20256,370.006,428.006,348.006,389.006,329.67605,200
Feb 4, 20256,403.006,446.006,333.006,336.006,277.17805,100
Feb 3, 20256,445.006,488.006,390.006,393.006,333.64738,300
Jan 31, 20256,520.006,574.006,497.006,519.006,458.47873,200
Jan 30, 20256,541.006,546.006,462.006,500.006,439.64680,400
Jan 29, 20256,520.006,542.006,478.006,513.006,452.52696,200
Jan 28, 20256,490.006,598.006,475.006,512.006,451.53649,700
Jan 27, 20256,427.006,495.006,400.006,495.006,434.69748,600
Jan 24, 20256,408.006,423.006,334.006,351.006,292.03604,100
Jan 23, 20256,291.006,369.006,265.006,364.006,304.91660,800
Jan 22, 20256,352.006,369.006,254.006,300.006,241.501,000,800
Jan 21, 20256,407.006,426.006,323.006,351.006,292.03723,500
Jan 20, 20256,315.006,368.006,308.006,357.006,297.97502,900
Jan 17, 20256,310.006,319.006,238.006,293.006,234.56838,700
Jan 16, 20256,375.006,403.006,344.006,375.006,315.80569,600
Jan 15, 20256,355.006,394.006,314.006,375.006,315.80540,300
Jan 14, 20256,485.006,520.006,350.006,389.006,329.67955,600
Jan 10, 20256,456.006,465.006,405.006,451.006,391.10690,900
Jan 9, 20256,420.006,487.006,395.006,456.006,396.05651,300
Jan 8, 20256,465.006,491.006,372.006,395.006,335.621,162,800
Jan 7, 20256,573.006,596.006,498.006,522.006,461.44908,000
Jan 6, 20256,723.006,752.006,470.006,585.006,523.85920,000
Dec 30, 20246,666.006,714.006,592.006,639.006,577.35411,200
Dec 27, 20246,560.006,640.006,536.006,633.006,571.41425,900
Dec 26, 20246,505.006,568.006,468.006,555.006,494.13410,200
Dec 25, 20246,549.006,549.006,430.006,480.006,419.83532,600
Dec 24, 20246,580.006,638.006,496.006,541.006,480.26380,100
Dec 23, 20246,580.006,645.006,574.006,645.006,583.30400,600
Dec 20, 20246,590.006,649.006,563.006,563.006,502.06680,400
Dec 19, 20246,490.006,607.006,465.006,590.006,528.81531,700
Dec 18, 20246,590.006,613.006,548.006,590.006,528.81523,400
Dec 17, 20246,668.006,711.006,591.006,620.006,558.53482,100
Dec 16, 20246,705.006,727.006,641.006,668.006,606.08367,200
Dec 13, 20246,633.006,705.006,618.006,705.006,642.74671,300
Dec 12, 20246,660.006,744.006,625.006,705.006,642.74873,000
Dec 11, 20246,584.006,609.006,552.006,600.006,538.71506,100
Dec 10, 20246,671.006,671.006,532.006,584.006,522.86637,600
Dec 9, 20246,575.006,625.006,520.006,621.006,559.52635,700
Dec 6, 20246,551.006,559.006,464.006,539.006,478.28662,400
Dec 5, 20246,603.006,641.006,572.006,590.006,528.81635,400
Dec 4, 20246,666.006,680.006,548.006,554.006,493.14572,800
Dec 3, 20246,600.006,688.006,583.006,666.006,604.10722,400
Dec 2, 20246,518.006,632.006,509.006,623.006,561.50841,800
Nov 29, 20246,556.006,591.006,437.006,511.006,450.541,069,000
Nov 28, 20246,440.006,565.006,411.006,541.006,480.261,096,300
Nov 27, 20246,650.006,660.006,547.006,612.006,550.60808,100
Nov 26, 20246,511.006,661.006,502.006,648.006,586.27997,400
Nov 25, 20246,789.006,800.006,572.006,584.006,522.862,198,500
Nov 22, 20246,825.006,834.006,691.006,771.006,708.13946,900
Nov 21, 20246,835.006,900.006,806.006,875.006,811.16621,600
Nov 20, 20246,803.006,854.006,731.006,835.006,771.53787,300
Nov 19, 20246,680.006,849.006,670.006,849.006,785.40786,800
Nov 18, 20246,581.006,909.006,575.006,746.006,683.361,073,500
Nov 15, 20246,739.006,759.006,557.006,576.006,514.941,068,200
Nov 14, 20246,846.006,911.006,737.006,739.006,676.42887,600
Nov 13, 20246,980.006,992.006,797.006,905.006,840.881,116,400
Nov 12, 20246,971.007,054.006,880.006,971.006,906.271,209,400
Nov 11, 20246,990.007,031.006,825.006,973.006,908.251,226,400
Nov 8, 20247,270.007,338.007,012.007,062.006,996.421,843,400
Nov 7, 20246,485.007,485.006,348.007,350.007,281.753,752,000
Nov 6, 20246,407.006,572.006,402.006,485.006,424.78656,800
Nov 5, 20246,310.006,447.006,281.006,420.006,360.39568,800
Nov 1, 20246,325.006,383.006,310.006,310.006,251.41337,200
Oct 31, 20246,501.006,531.006,384.006,462.006,402.00850,300
Oct 30, 20246,500.006,579.006,450.006,495.006,434.691,459,200
Oct 29, 20246,403.006,473.006,381.006,468.006,407.94524,300
Oct 28, 20246,299.006,392.006,235.006,368.006,308.87786,600
Oct 25, 20246,295.006,324.006,225.006,264.006,205.83639,600
Oct 24, 20246,037.006,280.006,036.006,265.006,206.83769,700
Oct 23, 20246,051.006,116.006,001.006,063.006,006.70382,100
Oct 22, 20246,140.006,168.006,060.006,066.006,009.67477,500
Oct 21, 20246,238.006,265.006,175.006,191.006,133.51268,200
Oct 18, 20246,284.006,329.006,212.006,252.006,193.95370,900
Oct 17, 20246,381.006,399.006,281.006,285.006,226.64473,300
Oct 16, 20246,305.006,599.006,286.006,354.006,295.001,196,700
Oct 15, 20246,225.006,274.006,188.006,205.006,147.38410,400
Oct 11, 20246,243.006,243.006,145.006,165.006,107.75433,100
Oct 10, 20246,274.006,275.006,184.006,214.006,156.30370,700
Oct 9, 20246,374.006,378.006,175.006,239.006,181.07500,400
Oct 8, 20246,270.006,366.006,270.006,329.006,270.23287,700
Oct 7, 20246,392.006,393.006,296.006,325.006,266.27398,300
Oct 4, 20246,341.006,354.006,245.006,300.006,241.50517,700
Oct 3, 20246,434.006,439.006,282.006,325.006,266.27577,500
Oct 2, 20246,280.006,410.006,234.006,261.006,202.86568,600
Oct 1, 20246,258.006,386.006,192.006,355.006,295.99572,700
Sep 30, 20246,148.006,330.006,133.006,260.006,201.871,063,200
Sep 27, 2024 65 Dividend
Sep 27, 20246,427.006,441.006,259.006,348.006,289.05880,300
Sep 26, 20246,390.006,501.006,367.006,500.006,375.25876,100
Sep 25, 20246,441.006,444.006,242.006,296.006,175.16496,300
Sep 24, 20246,249.006,418.006,194.006,362.006,239.90935,700
Sep 20, 20246,344.006,388.006,170.006,186.006,067.27977,900
Sep 19, 20246,335.006,367.006,260.006,277.006,156.53653,400
Sep 18, 20246,326.006,378.006,186.006,286.006,165.35690,900
Sep 17, 20246,403.006,419.006,187.006,275.006,154.56668,900
Sep 13, 20246,422.006,450.006,345.006,383.006,260.49595,400
Sep 12, 20246,463.006,518.006,390.006,450.006,326.21610,600
Sep 11, 20246,400.006,451.006,250.006,314.006,192.82777,800
Sep 10, 20246,546.006,577.006,427.006,451.006,327.19603,100
Sep 9, 20246,420.006,648.006,410.006,575.006,448.81668,400
Sep 6, 20246,558.006,636.006,486.006,507.006,382.11571,500
Sep 5, 20246,391.006,685.006,386.006,617.006,490.00585,400
Sep 4, 20246,480.006,599.006,451.006,491.006,366.42679,400
Sep 3, 20246,626.006,707.006,569.006,607.006,480.19481,100
Sep 2, 20246,660.006,683.006,589.006,641.006,513.54487,500
Aug 30, 20246,658.006,690.006,564.006,603.006,476.27940,300
Aug 29, 20246,560.006,630.006,521.006,630.006,502.75623,200
Aug 28, 20246,560.006,586.006,466.006,565.006,439.00579,400
Aug 27, 20246,601.006,643.006,526.006,581.006,454.69604,800
Aug 26, 20246,600.006,672.006,534.006,646.006,518.44558,000
Aug 23, 20246,407.006,655.006,407.006,602.006,475.291,085,600
Aug 22, 20246,405.006,451.006,334.006,367.006,244.80644,300
Aug 21, 20246,256.006,336.006,211.006,336.006,214.39381,800
Aug 20, 20246,250.006,340.006,239.006,268.006,147.70533,600
Aug 19, 20246,210.006,275.006,155.006,155.006,036.87487,700
Aug 16, 20246,256.006,266.006,154.006,210.006,090.81720,400
Aug 15, 20246,113.006,176.006,081.006,158.006,039.81591,100
Aug 14, 20246,007.006,144.005,970.006,135.006,017.25732,800
Aug 13, 20246,101.006,164.005,920.006,107.005,989.791,148,100
Aug 9, 20245,687.006,164.005,496.006,021.005,905.441,990,500
Aug 8, 20245,583.005,742.005,549.005,587.005,479.77690,700
Aug 7, 20245,573.005,951.005,551.005,765.005,654.351,223,400
Aug 6, 20245,540.005,670.005,340.005,670.005,561.18769,600
Aug 5, 20245,306.005,420.004,956.004,970.004,874.611,006,000
Aug 2, 20245,947.005,967.005,763.005,776.005,665.14913,900
Aug 1, 20246,250.006,283.006,079.006,126.006,008.42814,600
Jul 31, 20246,308.006,441.006,218.006,425.006,301.69776,800
Jul 30, 20246,393.006,402.006,300.006,372.006,249.70383,900
Jul 29, 20246,210.006,422.006,202.006,393.006,270.30505,800
Jul 26, 20246,223.006,301.006,123.006,210.006,090.81424,600
Jul 25, 20246,261.006,292.006,190.006,241.006,121.22597,900
Jul 24, 20246,500.006,535.006,374.006,399.006,276.19646,800
Jul 23, 20246,439.006,548.006,432.006,528.006,402.71584,400
Jul 22, 20246,555.006,600.006,440.006,449.006,325.23654,700
Jul 19, 20246,571.006,591.006,405.006,508.006,383.09692,100
Jul 18, 20246,421.006,577.006,420.006,491.006,366.42805,500
Jul 17, 20246,352.006,528.006,350.006,443.006,319.341,098,100
Jul 16, 20246,218.006,359.006,186.006,231.006,111.41612,900
Jul 12, 20246,230.006,288.006,211.006,241.006,121.22599,500
Jul 11, 20246,215.006,282.006,211.006,250.006,130.04535,800
Jul 10, 20246,298.006,330.006,135.006,200.006,081.00762,900
Jul 9, 20246,241.006,330.006,191.006,301.006,180.07786,600
Jul 8, 20246,195.006,233.006,148.006,205.006,085.91404,000
Jul 5, 20246,298.006,310.006,181.006,205.006,085.91401,100
Jul 4, 20246,262.006,340.006,219.006,269.006,148.68381,600
Jul 3, 20246,150.006,273.006,122.006,272.006,151.62684,400
Jul 2, 20245,970.006,122.005,951.006,110.005,992.73622,000
Jul 1, 20246,000.006,075.005,960.005,991.005,876.02466,500
Jun 28, 20245,974.006,010.005,927.005,951.005,836.78608,300
Jun 27, 20245,976.006,018.005,878.005,928.005,814.23721,800
Jun 26, 20246,000.006,094.005,953.006,012.005,896.61849,400
Jun 25, 20245,806.005,850.005,746.005,820.005,708.30481,500
Jun 24, 20245,838.005,866.005,770.005,792.005,680.83631,100
Jun 21, 20245,869.005,928.005,783.005,850.005,737.721,319,500
Jun 20, 20245,856.005,887.005,820.005,869.005,756.36550,200
Jun 19, 20245,779.005,882.005,755.005,865.005,752.43690,200
Jun 18, 20245,812.005,819.005,701.005,722.005,612.18466,300
Jun 17, 20245,802.005,830.005,666.005,754.005,643.56525,500
Jun 14, 20245,752.005,870.005,752.005,771.005,660.24999,800
Jun 13, 20245,894.005,934.005,711.005,738.005,627.87686,800
Jun 12, 20245,865.005,938.005,855.005,890.005,776.95452,300
Jun 11, 20245,953.005,980.005,876.005,911.005,797.55709,200
Jun 10, 20246,050.006,083.005,913.005,968.005,853.46767,800
Jun 7, 20246,210.006,228.006,016.006,016.005,900.54648,900
Jun 6, 20246,054.006,119.006,000.006,067.005,950.56519,100
Jun 5, 20246,157.006,177.006,033.006,054.005,937.81684,100
Jun 4, 20246,100.006,211.006,091.006,181.006,062.37718,600
Jun 3, 20246,250.006,329.006,151.006,151.006,032.951,016,700
May 31, 20245,933.006,008.005,917.005,967.005,852.481,594,700
May 30, 20246,058.006,060.005,903.005,978.005,863.27699,200
May 29, 20246,160.006,234.006,033.006,064.005,947.61958,800
May 28, 20245,953.006,165.005,953.006,094.005,977.041,121,100
May 27, 20245,836.005,949.005,810.005,944.005,829.92526,800
May 24, 20245,868.005,940.005,814.005,837.005,724.97851,700
May 23, 20245,666.005,780.005,591.005,780.005,669.07776,000
May 22, 20245,789.005,801.005,691.005,736.005,625.91832,700
May 21, 20245,875.005,899.005,733.005,759.005,648.47714,200
May 20, 20245,782.005,929.005,765.005,830.005,718.111,416,300
May 17, 20245,608.005,708.005,519.005,563.005,456.231,266,200
May 16, 20245,620.005,715.005,558.005,708.005,598.45949,600
May 15, 20245,649.005,775.005,545.005,615.005,507.231,336,400
May 14, 20245,427.005,775.005,411.005,617.005,509.191,738,300
May 13, 20245,851.005,999.005,505.005,512.005,406.212,381,700
May 10, 20245,884.006,015.005,861.005,999.005,883.86866,800
May 9, 20245,767.005,879.005,750.005,826.005,714.18497,400
May 8, 20245,880.005,880.005,767.005,767.005,656.31548,300
May 7, 20245,830.005,882.005,789.005,878.005,765.18706,300
May 2, 20245,866.005,930.005,796.005,925.005,811.28664,300
May 1, 20245,745.005,875.005,717.005,866.005,753.41743,300
Apr 30, 20245,670.005,859.005,660.005,772.005,661.221,584,300
Apr 26, 20245,377.005,605.005,195.005,576.005,468.981,980,600
Apr 25, 20245,462.005,480.005,382.005,382.005,278.70548,800
Apr 24, 20245,361.005,467.005,341.005,440.005,335.59530,900
Apr 23, 20245,359.005,384.005,312.005,355.005,252.22538,400
Apr 22, 20245,300.005,383.005,288.005,358.005,255.16638,500

Related Tickers

1803.T Shimizu Corporation
1,419.50
+0.75%
 
1835.T Totetsu Kogyo Co., Ltd.
3,130.00
+1.13%
 
1885.T TOA Corporation
1,343.00
+0.45%
 
1820.T Nishimatsu Construction Co., Ltd.
5,080.00
-0.35%
 
1802.T Obayashi Corporation
2,113.50
+0.33%
 
256A.T TOBISHIMA HOLDINGS Inc.
1,790.00
+2.29%
 
5911.T Yokogawa Bridge Holdings Corp.
2,520.00
0.00%
 
341A.T TOYOKOH INC
1,330.00
-15.82%
 
1852.T Asanuma Corporation
758.00
+0.26%
 
9621.T CTI Engineering Co., Ltd.
2,404.00
+0.59%