Quotes 5-day view: Taisei Corporation

Delayed Quote Japan Exchange
Taisei Corporation(1801) : Historical Chart (5-day)
  02/07/2026 03/07/2026 06/07/2026 07/07/2026 08/07/2026
Last ¥14,425.00 ¥14,650.00 ¥15,105.00 ¥14,870.00 ¥14,050.00
Volume 509,800 841,200 838,000 640,400 709,200
Change +0.42% +1.56% +3.11% -1.56% -5.51%
Opening ¥14,290.00 ¥14,990.00 ¥14,785.00 ¥15,135.00 ¥14,540.00
High ¥14,765.00 ¥14,990.00 ¥15,425.00 ¥15,290.00 ¥14,565.00
Low ¥14,280.00 ¥14,245.00 ¥14,715.00 ¥14,765.00 ¥14,035.00

Performance

1 week-2.60%
Current month-1.40%
1 month+5.56%
3 months-16.12%
6 months-12.68%
Current year-5.29%
1 year+63.81%
3 years+178.38%
5 years+281.28%
10 years+225.61%

Volumes

markets
Daily volume
816,900
Estimated daily volume
816,900
Avg. Volume 20 sessions
756,827
Daily volume ratio
1.08
Avg. Volume 20 sessions JPY
10,633,419,350
Avg. Volume 20 sessions USD
65,448,696.1
Record volume 1
59,204,400
Record volume 2
30,421,400
Record volume 3
25,968,600
Capital turnover ratio
0
Float rotation
0.01

Basic data

Market Cap (JPY)
2,290,278,121,990
Market Cap (USD)
14,080,069,113
Net sales (JPY)
2,089,091,000,000
Net sales (USD)
12,843,219,948
Number of employees
18,503
Sales / Employee (JPY)
112,905,529
Sales / Employee (USD)
694,116
Free-Float
89.16 %
Free-Float capitalization (JPY)
2,044,208,360,885
Free-Float capitalization (USD)
12,567,292,473
Average Daily Capital Traded
0.46%

Indicators

Moving average 5 days
14,620
Moving average 20 days
14,372.5
Moving average 50 days
14,732
Moving average 100 days
15,994.95
Price spread / (MMA5)
+4.06%
Price spread / (MMA20)
+2.30%
Price spread / (MMA50)
+4.85%
Price spread / (MMA100)
+13.84%
RSI 9 days
43.75
RSI 14 days
45.99

Change 5-day change 1-year change 3-year change Capi.($)
0.00%-2.60%+63.81%+178.38% 14.08B
+1.45%-3.63%+76.48%+244.18% 99.99B
-0.08%-6.97%-7.08%+14.88% 71.46B
+0.09%-9.66%+219.47%+954.14% 59.22B
-0.21%-4.26%+8.64%+59.03% 55.97B
+0.25%-5.36%+25.67%+96.05% 46.32B
+1.98%-4.39%+166.82%+501.94% 39.03B
+1.82%-1.95%+112.52%+306.96% 35.8B
+0.08%-4.39%+42.05%+317.13% 34.17B
+2.01%+3.63%-23.19%-18.97% 27.76B
Average +1.08%-4.94%+68.52%+265.37% 48.38B
Weighted average by Cap. +1.13%-5.51%+70.36%+275.19%

Historical Quotes: Taisei Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

dbd3dca8df3d7c47a7c5e1dbd17ea1.3e_rVE5kqQ9bdYy_79QGzLJK5IJBKGjHR6BLGxtcw-8.iabcbCJJ_Dk1IL6KnaZNucEivLQTRwq9LJUnaCgQtoOe3aUQKDLiYRwQ6w
DatePriceVolumeTotal
10:30:00 14,050.00230,400816,000
10:24:59 13,995.00100585,600
10:24:59 13,995.00100585,500
10:24:59 13,995.00200585,400
10:24:59 14,000.00400585,200
10:24:57 13,995.00300584,800
10:24:57 13,995.00600584,500
10:24:57 13,990.00100583,900
10:24:57 13,990.00100583,800
10:24:56 13,985.00100583,700
Chart Taisei Corporation

Course Extremes

1 week 13,700
Extreme 13700
15,425
1 month 13,015
Extreme 13015
15,425
Current year 12,670
Extreme 12670
20,680
1 year 8,381
Extreme 8381
20,680
3 years 4,624
Extreme 4624
20,680
5 years 3,280
Extreme 3280
20,680
10 years 2,755
Extreme 2755
20,680

Monthly variations

Annual variations

2026-5.29%
2025+123.45%
2024+37.68%
2023+13.46%
2022+21.60%
2021-1.69%
2020-21.78%
2019-3.40%
2018-16.13%
2017+37.16%
2016+2.25%
2015+16.45%
2014+43.72%
2013+67.13%
2012+46.67%
2011+2.63%
2010+19.50%
2009-34.84%
2008-19.21%
2007-16.80%
2006-32.15%
2005+34.09%
2004+1.79%
2003+107.41%
2002-33.45%
2001+24.02%
2000+18.04%
1999-10.60%
1998+1.40%
1997-64.33%
1996-12.92%
1995+11.49%
1994-2.52%
1993-0.16%
1992-28.89%
  1. Stock Market
  2. Stocks
  3. 1801 Stock
  4. Quotes Taisei Corporation