Taisei
¥12,115.00Change from previous close: +0.04%Absolute change: +¥5.00
Price history
+13.07% over the period1 year: from ¥10,715.00 (October 6, 2025) to ¥12,115.00 (October 5, 2026), +13.07%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 5, 2026 | ¥12,115.00 |
| October 2, 2026 | ¥12,110.00 |
| October 1, 2026 | ¥12,200.00 |
| September 30, 2026 | ¥12,330.00 |
| September 29, 2026 | ¥11,950.00 |
| September 28, 2026 | ¥12,395.00 |
| September 25, 2026 | ¥12,435.00 |
| September 24, 2026 | ¥12,655.00 |
| September 18, 2026 | ¥12,620.00 |
| September 17, 2026 | ¥12,730.00 |
| September 16, 2026 | ¥12,560.00 |
| September 15, 2026 | ¥12,260.00 |
| September 14, 2026 | ¥12,425.00 |
| September 11, 2026 | ¥12,470.00 |
| September 10, 2026 | ¥12,595.00 |
| September 9, 2026 | ¥13,340.00 |
| September 8, 2026 | ¥13,145.00 |
| September 7, 2026 | ¥12,825.00 |
| September 4, 2026 | ¥12,690.00 |
| September 3, 2026 | ¥12,775.00 |
| September 2, 2026 | ¥12,605.00 |
| September 1, 2026 | ¥12,995.00 |
| August 31, 2026 | ¥12,570.00 |
| August 28, 2026 | ¥12,690.00 |
| August 27, 2026 | ¥12,880.00 |
| August 26, 2026 | ¥12,815.00 |
| August 25, 2026 | ¥12,805.00 |
| August 24, 2026 | ¥12,720.00 |
| August 21, 2026 | ¥12,355.00 |
| August 20, 2026 | ¥12,555.00 |
| August 19, 2026 | ¥12,195.00 |
| August 18, 2026 | ¥12,695.00 |
| August 17, 2026 | ¥12,925.00 |
| August 14, 2026 | ¥13,050.00 |
| August 13, 2026 | ¥12,900.00 |
| August 12, 2026 | ¥12,835.00 |
| August 10, 2026 | ¥12,635.00 |
| August 7, 2026 | ¥12,890.00 |
| August 6, 2026 | ¥13,575.00 |
| August 5, 2026 | ¥12,995.00 |
| August 4, 2026 | ¥13,005.00 |
| August 3, 2026 | ¥12,910.00 |
| July 31, 2026 | ¥13,065.00 |
| July 30, 2026 | ¥13,050.00 |
| July 29, 2026 | ¥13,035.00 |
| July 28, 2026 | ¥13,450.00 |
| July 27, 2026 | ¥13,835.00 |
| July 24, 2026 | ¥13,675.00 |
| July 23, 2026 | ¥13,820.00 |
| July 22, 2026 | ¥13,630.00 |
| July 21, 2026 | ¥13,645.00 |
| July 17, 2026 | ¥13,340.00 |
| July 16, 2026 | ¥13,905.00 |
| July 15, 2026 | ¥14,145.00 |
| July 14, 2026 | ¥13,520.00 |
| July 13, 2026 | ¥13,600.00 |
| July 10, 2026 | ¥13,950.00 |
| July 9, 2026 | ¥14,050.00 |
| July 8, 2026 | ¥14,050.00 |
| July 7, 2026 | ¥14,870.00 |
| July 6, 2026 | ¥15,105.00 |
| July 3, 2026 | ¥14,650.00 |
| July 2, 2026 | ¥14,425.00 |
| July 1, 2026 | ¥14,365.00 |
| June 30, 2026 | ¥14,250.00 |
| June 29, 2026 | ¥14,380.00 |
| June 26, 2026 | ¥14,000.00 |
| June 25, 2026 | ¥13,705.00 |
| June 24, 2026 | ¥13,955.00 |
| June 23, 2026 | ¥14,040.00 |
| June 22, 2026 | ¥14,835.00 |
| June 19, 2026 | ¥14,785.00 |
| June 18, 2026 | ¥14,855.00 |
| June 17, 2026 | ¥14,710.00 |
| June 16, 2026 | ¥14,710.00 |
| June 15, 2026 | ¥15,165.00 |
| June 12, 2026 | ¥13,375.00 |
| June 11, 2026 | ¥13,220.00 |
| June 10, 2026 | ¥13,535.00 |
| June 9, 2026 | ¥13,310.00 |
| June 8, 2026 | ¥13,170.00 |
| June 5, 2026 | ¥13,275.00 |
| June 4, 2026 | ¥13,055.00 |
| June 3, 2026 | ¥12,840.00 |
| June 2, 2026 | ¥13,230.00 |
| June 1, 2026 | ¥13,305.00 |
| May 29, 2026 | ¥14,010.00 |
| May 28, 2026 | ¥14,320.00 |
| May 27, 2026 | ¥14,320.00 |
| May 26, 2026 | ¥14,880.00 |
| May 25, 2026 | ¥14,195.00 |
| May 22, 2026 | ¥13,375.00 |
| May 21, 2026 | ¥13,540.00 |
| May 20, 2026 | ¥13,655.00 |
| May 19, 2026 | ¥14,545.00 |
| May 18, 2026 | ¥14,205.00 |
| May 15, 2026 | ¥14,695.00 |
| May 14, 2026 | ¥16,045.00 |
| May 13, 2026 | ¥17,855.00 |
| May 12, 2026 | ¥18,565.00 |
| May 11, 2026 | ¥17,700.00 |
| May 8, 2026 | ¥17,215.00 |
| May 7, 2026 | ¥17,205.00 |
| May 1, 2026 | ¥16,575.00 |
| April 30, 2026 | ¥16,955.00 |
| April 28, 2026 | ¥17,590.00 |
| April 27, 2026 | ¥16,300.00 |
| April 24, 2026 | ¥15,685.00 |
| April 23, 2026 | ¥15,915.00 |
| April 22, 2026 | ¥16,025.00 |
| April 21, 2026 | ¥15,880.00 |
| April 20, 2026 | ¥15,925.00 |
| April 17, 2026 | ¥15,885.00 |
| April 16, 2026 | ¥16,435.00 |
| April 15, 2026 | ¥15,910.00 |
| April 14, 2026 | ¥16,580.00 |
| April 13, 2026 | ¥16,405.00 |
| April 10, 2026 | ¥16,405.00 |
| April 9, 2026 | ¥16,750.00 |
| April 8, 2026 | ¥17,015.00 |
| April 7, 2026 | ¥15,825.00 |
| April 6, 2026 | ¥15,825.00 |
| April 3, 2026 | ¥16,030.00 |
| April 2, 2026 | ¥15,965.00 |
| April 1, 2026 | ¥17,095.00 |
| March 31, 2026 | ¥16,055.00 |
| March 30, 2026 | ¥16,335.00 |
| March 27, 2026 | ¥16,650.00 |
| March 26, 2026 | ¥16,640.00 |
| March 25, 2026 | ¥16,605.00 |
| March 24, 2026 | ¥15,960.00 |
| March 23, 2026 | ¥15,565.00 |
| March 19, 2026 | ¥16,780.00 |
| March 18, 2026 | ¥17,420.00 |
| March 17, 2026 | ¥17,060.00 |
| March 16, 2026 | ¥16,820.00 |
| March 13, 2026 | ¥17,340.00 |
| March 12, 2026 | ¥17,410.00 |
| March 11, 2026 | ¥18,030.00 |
| March 10, 2026 | ¥17,375.00 |
| March 9, 2026 | ¥16,925.00 |
| March 6, 2026 | ¥18,295.00 |
| March 5, 2026 | ¥18,560.00 |
| March 4, 2026 | ¥19,015.00 |
| March 3, 2026 | ¥19,870.00 |
| March 2, 2026 | ¥20,390.00 |
| February 27, 2026 | ¥20,340.00 |
| February 26, 2026 | ¥19,130.00 |
| February 25, 2026 | ¥19,055.00 |
| February 24, 2026 | ¥19,055.00 |
| February 20, 2026 | ¥18,795.00 |
| February 19, 2026 | ¥18,410.00 |
| February 18, 2026 | ¥18,035.00 |
| February 17, 2026 | ¥17,325.00 |
| February 16, 2026 | ¥17,140.00 |
| February 13, 2026 | ¥17,325.00 |
| February 12, 2026 | ¥18,630.00 |
| February 10, 2026 | ¥18,685.00 |
| February 9, 2026 | ¥18,565.00 |
| February 6, 2026 | ¥17,765.00 |
| February 5, 2026 | ¥17,595.00 |
| February 4, 2026 | ¥16,880.00 |
| February 3, 2026 | ¥16,535.00 |
| February 2, 2026 | ¥15,775.00 |
| January 30, 2026 | ¥15,390.00 |
| January 29, 2026 | ¥15,370.00 |
| January 28, 2026 | ¥15,170.00 |
| January 27, 2026 | ¥15,520.00 |
| January 26, 2026 | ¥15,420.00 |
| January 23, 2026 | ¥15,825.00 |
| January 22, 2026 | ¥15,730.00 |
| January 21, 2026 | ¥15,955.00 |
| January 20, 2026 | ¥15,990.00 |
| January 19, 2026 | ¥16,210.00 |
| January 16, 2026 | ¥16,485.00 |
| January 15, 2026 | ¥16,745.00 |
| January 14, 2026 | ¥17,200.00 |
| January 13, 2026 | ¥17,110.00 |
| January 9, 2026 | ¥16,090.00 |
| January 8, 2026 | ¥15,765.00 |
| January 7, 2026 | ¥15,485.00 |
| January 6, 2026 | ¥15,660.00 |
| January 5, 2026 | ¥15,310.00 |
| December 30, 2025 | ¥14,835.00 |
| December 29, 2025 | ¥14,945.00 |
| December 26, 2025 | ¥14,700.00 |
| December 25, 2025 | ¥14,905.00 |
| December 24, 2025 | ¥14,760.00 |
| December 23, 2025 | ¥14,795.00 |
| December 22, 2025 | ¥14,700.00 |
| December 19, 2025 | ¥14,850.00 |
| December 18, 2025 | ¥14,270.00 |
| December 17, 2025 | ¥14,330.00 |
| December 16, 2025 | ¥14,050.00 |
| December 15, 2025 | ¥14,270.00 |
| December 12, 2025 | ¥14,415.00 |
| December 11, 2025 | ¥14,055.00 |
| December 10, 2025 | ¥14,195.00 |
| December 9, 2025 | ¥13,925.00 |
| December 8, 2025 | ¥13,660.00 |
| December 5, 2025 | ¥13,205.00 |
| December 4, 2025 | ¥13,425.00 |
| December 3, 2025 | ¥13,435.00 |
| December 2, 2025 | ¥13,220.00 |
| December 1, 2025 | ¥13,265.00 |
| November 28, 2025 | ¥13,350.00 |
| November 27, 2025 | ¥13,200.00 |
| November 26, 2025 | ¥13,445.00 |
| November 25, 2025 | ¥13,300.00 |
| November 21, 2025 | ¥13,450.00 |
| November 20, 2025 | ¥13,060.00 |
| November 19, 2025 | ¥12,630.00 |
| November 18, 2025 | ¥12,365.00 |
| November 17, 2025 | ¥12,570.00 |
| November 14, 2025 | ¥12,520.00 |
| November 13, 2025 | ¥12,850.00 |
| November 12, 2025 | ¥12,525.00 |
| November 11, 2025 | ¥12,155.00 |
| November 10, 2025 | ¥11,670.00 |
| November 7, 2025 | ¥11,540.00 |
| November 6, 2025 | ¥11,615.00 |
| November 5, 2025 | ¥11,525.00 |
| November 4, 2025 | ¥11,225.00 |
| October 31, 2025 | ¥11,235.00 |
| October 30, 2025 | ¥11,205.00 |
| October 29, 2025 | ¥10,960.00 |
| October 28, 2025 | ¥10,980.00 |
| October 27, 2025 | ¥11,305.00 |
| October 24, 2025 | ¥11,065.00 |
| October 23, 2025 | ¥11,040.00 |
| October 22, 2025 | ¥11,090.00 |
| October 21, 2025 | ¥10,665.00 |
| October 20, 2025 | ¥10,815.00 |
| October 17, 2025 | ¥10,740.00 |
| October 16, 2025 | ¥10,740.00 |
| October 15, 2025 | ¥10,490.00 |
| October 14, 2025 | ¥10,260.00 |
| October 10, 2025 | ¥10,460.00 |
| October 9, 2025 | ¥10,755.00 |
| October 8, 2025 | ¥10,790.00 |
| October 7, 2025 | ¥10,625.00 |
| October 6, 2025 | ¥10,715.00 |
At a glance
The company
Taisei Corporation engages in the civil engineering, building construction and development businesses in Japan.
Latest results
Quarter to June 30, 2026 · EPS ¥189.62 (estimate ¥170.83)
Next event
Quarterly results · November 11, 2026
Dividend
Ex-dividend on March 30, 2027
Where the price stands
52-wk low¥9,858.00
¥12,115.00
52-wk high¥20,680.00
−41.42% from the high
Performance
| Stock | Nikkei 225 | |
|---|---|---|
| 1 month | −5.54% | +6.19% |
| Year to date | −18.34% | +35.70% |
| 1 year | +13.07% | +52.01% |
Analysts · 7 analysts
Average target¥16,228.57+33.95% vs. price
Buy 6 · Hold 1 · Sell 0
Numbers and valuation
Full valuation- Market cap
- ¥1.97T
- P/E
- 11.8
- EPS
- ¥1,025.72
- Volume
- 868.7K
- Dividend yield
- 3.14%
Stocks to explore
Other companies in the Industrials sector
