TAISEI CORP - Price History
Monthly price history for 1801.T (TAISEI CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,563 | ¥5,563 |
| April 2024 | ¥5,772 | ¥5,772 |
| March 2024 | ¥5,648 | ¥5,648 |
| February 2024 | ¥4,653 | ¥4,707 |
| January 2024 | ¥5,323 | ¥5,385 |
| December 2023 | ¥4,767 | ¥4,822 |
| November 2023 | ¥4,973 | ¥5,031 |
| October 2023 | ¥5,041 | ¥5,099 |
| September 2023 | ¥5,201 | ¥5,261 |
| August 2023 | ¥4,788 | ¥4,903 |
| July 2023 | ¥5,260 | ¥5,386 |
| June 2023 | ¥4,903 | ¥5,021 |
| May 2023 | ¥4,331 | ¥4,435 |
| April 2023 | ¥4,507 | ¥4,615 |
| March 2023 | ¥3,999 | ¥4,095 |
| February 2023 | ¥4,267 | ¥4,440 |
| January 2023 | ¥4,305 | ¥4,480 |
| December 2022 | ¥4,084 | ¥4,250 |
| November 2022 | ¥4,003 | ¥4,165 |
| October 2022 | ¥3,897 | ¥4,055 |
| September 2022 | ¥3,863 | ¥4,020 |
| August 2022 | ¥4,004 | ¥4,235 |
| July 2022 | ¥4,009 | ¥4,240 |
| June 2022 | ¥3,995 | ¥4,225 |
| May 2022 | ¥3,640 | ¥3,850 |
| April 2022 | ¥3,333 | ¥3,525 |
| March 2022 | ¥3,342 | ¥3,535 |
| February 2022 | ¥3,544 | ¥3,815 |
| January 2022 | ¥3,479 | ¥3,745 |
| December 2021 | ¥3,247 | ¥3,495 |
| November 2021 | ¥3,075 | ¥3,310 |
| October 2021 | ¥3,317 | ¥3,570 |
| September 2021 | ¥3,345 | ¥3,600 |
| August 2021 | ¥3,144 | ¥3,445 |
| July 2021 | ¥3,354 | ¥3,675 |
| June 2021 | ¥3,322 | ¥3,640 |
| May 2021 | ¥3,486 | ¥3,820 |
| April 2021 | ¥3,678 | ¥4,030 |
| March 2021 | ¥3,897 | ¥4,270 |
| February 2021 | ¥3,377 | ¥3,755 |
| January 2021 | ¥3,044 | ¥3,385 |
| December 2020 | ¥3,197 | ¥3,555 |
| November 2020 | ¥3,319 | ¥3,690 |
| October 2020 | ¥2,918 | ¥3,245 |
| September 2020 | ¥3,193 | ¥3,550 |
| August 2020 | ¥3,239 | ¥3,665 |
| July 2020 | ¥3,199 | ¥3,620 |
| June 2020 | ¥3,464 | ¥3,920 |
| May 2020 | ¥3,305 | ¥3,740 |
| April 2020 | ¥2,991 | ¥3,385 |
| March 2020 | ¥2,921 | ¥3,305 |
| February 2020 | ¥3,203 | ¥3,695 |
| January 2020 | ¥3,823 | ¥4,410 |
| December 2019 | ¥3,940 | ¥4,545 |
| November 2019 | ¥3,723 | ¥4,295 |
| October 2019 | ¥3,727 | ¥4,300 |
| September 2019 | ¥3,628 | ¥4,185 |
| August 2019 | ¥3,210 | ¥3,760 |
| July 2019 | ¥3,218 | ¥3,770 |
| June 2019 | ¥3,342 | ¥3,915 |
| May 2019 | ¥3,385 | ¥3,965 |
| April 2019 | ¥4,161 | ¥4,875 |
| March 2019 | ¥4,388 | ¥5,140 |
| February 2019 | ¥4,430 | ¥5,260 |
| January 2019 | ¥4,304 | ¥5,110 |
| December 2018 | ¥3,963 | ¥4,705 |
| November 2018 | ¥4,203 | ¥4,990 |
| October 2018 | ¥4,072 | ¥4,835 |
| September 2018 | ¥4,363 | ¥5,180 |
| August 2018 | ¥4,138 | ¥4,970 |
| July 2018 | ¥5,171 | ¥6,210 |
| June 2018 | ¥5,088 | ¥6,110 |
| May 2018 | ¥4,988 | ¥5,990 |
| April 2018 | ¥4,921 | ¥5,910 |
| March 2018 | ¥4,496 | ¥5,400 |
| February 2018 | ¥4,475 | ¥5,450 |
| January 2018 | ¥4,557 | ¥5,550 |
| December 2017 | ¥4,606 | ¥5,610 |
| November 2017 | ¥4,844 | ¥5,900 |
| October 2017 | ¥5,148 | ¥6,270 |
| September 2017 | ¥4,844 | ¥5,900 |
| August 2017 | ¥4,490 | ¥5,515 |
| July 2017 | ¥4,299 | ¥5,280 |
| June 2017 | ¥4,176 | ¥5,130 |
| May 2017 | ¥3,851 | ¥4,730 |
| April 2017 | ¥3,460 | ¥4,250 |
| March 2017 | ¥3,301 | ¥4,055 |
| February 2017 | ¥3,161 | ¥3,940 |
| January 2017 | ¥3,218 | ¥4,010 |
| December 2016 | ¥3,282 | ¥4,090 |
| November 2016 | ¥3,322 | ¥4,140 |
| October 2016 | ¥3,161 | ¥3,940 |
| September 2016 | ¥3,029 | ¥3,775 |
| August 2016 | ¥3,089 | ¥3,890 |
| July 2016 | ¥3,673 | ¥4,625 |
| June 2016 | ¥3,327 | ¥4,190 |
| May 2016 | ¥3,264 | ¥4,110 |
| April 2016 | ¥2,970 | ¥3,740 |
| March 2016 | ¥2,954 | ¥3,720 |
| February 2016 | ¥2,677 | ¥3,420 |
| January 2016 | ¥2,915 | ¥3,725 |
| December 2015 | ¥3,131 | ¥4,000 |
| November 2015 | ¥2,970 | ¥3,795 |
| October 2015 | ¥3,092 | ¥3,950 |
| September 2015 | ¥3,045 | ¥3,890 |
| August 2015 | ¥3,196 | ¥4,110 |
| July 2015 | ¥2,834 | ¥3,645 |
| June 2015 | ¥2,733 | ¥3,515 |
| May 2015 | ¥2,640 | ¥3,395 |
| April 2015 | ¥2,702 | ¥3,475 |
| March 2015 | ¥2,640 | ¥3,395 |
| February 2015 | ¥2,787 | ¥3,610 |
| January 2015 | ¥2,652 | ¥3,435 |
| December 2014 | ¥2,652 | ¥3,435 |
| November 2014 | ¥2,394 | ¥3,100 |
| October 2014 | ¥2,374 | ¥3,075 |
| September 2014 | ¥2,390 | ¥3,095 |
| August 2014 | ¥2,382 | ¥3,100 |
| July 2014 | ¥2,255 | ¥2,935 |
| June 2014 | ¥2,155 | ¥2,805 |
| May 2014 | ¥2,013 | ¥2,620 |
| April 2014 | ¥1,817 | ¥2,365 |
| March 2014 | ¥1,771 | ¥2,305 |
| February 2014 | ¥1,727 | ¥2,265 |
| January 2014 | ¥1,723 | ¥2,260 |
| December 2013 | ¥1,822 | ¥2,390 |
| November 2013 | ¥1,776 | ¥2,330 |
| October 2013 | ¥1,914 | ¥2,510 |
| September 2013 | ¥1,841 | ¥2,415 |
| August 2013 | ¥1,528 | ¥2,015 |
| July 2013 | ¥1,448 | ¥1,910 |
| June 2013 | ¥1,361 | ¥1,795 |
| May 2013 | ¥1,217 | ¥1,605 |
| April 2013 | ¥1,232 | ¥1,625 |
| March 2013 | ¥982 | ¥1,295 |
| February 2013 | ¥1,029 | ¥1,370 |
| January 2013 | ¥1,025 | ¥1,365 |
| December 2012 | ¥1,074 | ¥1,430 |
| November 2012 | ¥841 | ¥1,120 |
| October 2012 | ¥826 | ¥1,100 |
| September 2012 | ¥841 | ¥1,120 |
| August 2012 | ¥791 | ¥1,065 |
| July 2012 | ¥807 | ¥1,086 |
| June 2012 | ¥791 | ¥1,065 |
| May 2012 | ¥709 | ¥955 |
| April 2012 | ¥754 | ¥1,015 |
| March 2012 | ¥802 | ¥1,080 |
| February 2012 | ¥789 | ¥1,075 |
| January 2012 | ¥775 | ¥1,055 |
| December 2011 | ¥716 | ¥975 |
| November 2011 | ¥723 | ¥985 |
| October 2011 | ¥775 | ¥1,055 |
| September 2011 | ¥789 | ¥1,075 |
| August 2011 | ¥737 | ¥1,015 |
| July 2011 | ¥668 | ¥920 |
| June 2011 | ¥668 | ¥920 |
| May 2011 | ¥660 | ¥910 |
| April 2011 | ¥686 | ¥945 |
| March 2011 | ¥744 | ¥1,025 |
| February 2011 | ¥692 | ¥965 |
| January 2011 | ¥703 | ¥980 |
| December 2010 | ¥681 | ¥950 |
| November 2010 | ¥678 | ¥945 |
| October 2010 | ¥617 | ¥860 |
| September 2010 | ¥617 | ¥860 |
| August 2010 | ¥587 | ¥830 |
| July 2010 | ¥611 | ¥865 |
| June 2010 | ¥633 | ¥895 |
| May 2010 | ¥636 | ¥900 |
| April 2010 | ¥760 | ¥1,075 |
| March 2010 | ¥728 | ¥1,030 |
| February 2010 | ¥642 | ¥920 |
| January 2010 | ¥611 | ¥875 |
| December 2009 | ¥555 | ¥795 |
| November 2009 | ¥527 | ¥755 |
| October 2009 | ¥628 | ¥900 |
| September 2009 | ¥621 | ¥890 |
| August 2009 | ¥703 | ¥1,020 |
| July 2009 | ¥741 | ¥1,075 |
| June 2009 | ¥803 | ¥1,165 |
| May 2009 | ¥809 | ¥1,175 |
| April 2009 | ¥737 | ¥1,070 |
| March 2009 | ¥648 | ¥940 |
| February 2009 | ¥597 | ¥875 |
| January 2009 | ¥689 | ¥1,010 |
| December 2008 | ¥832 | ¥1,220 |
| November 2008 | ¥641 | ¥940 |
| October 2008 | ¥757 | ¥1,110 |
| September 2008 | ¥927 | ¥1,360 |
| August 2008 | ¥846 | ¥1,255 |
| July 2008 | ¥887 | ¥1,315 |
| June 2008 | ¥853 | ¥1,265 |
| May 2008 | ¥1,028 | ¥1,525 |
| April 2008 | ¥927 | ¥1,375 |
| March 2008 | ¥856 | ¥1,270 |
| February 2008 | ¥926 | ¥1,390 |
| January 2008 | ¥1,039 | ¥1,560 |
| December 2007 | ¥1,006 | ¥1,510 |
| November 2007 | ¥1,093 | ¥1,640 |
| October 2007 | ¥1,149 | ¥1,725 |
| September 2007 | ¥1,109 | ¥1,665 |
| August 2007 | ¥1,221 | ¥1,850 |
| July 2007 | ¥1,393 | ¥2,110 |
| June 2007 | ¥1,376 | ¥2,085 |
| May 2007 | ¥1,323 | ¥2,005 |
| April 2007 | ¥1,369 | ¥2,075 |
| March 2007 | ¥1,442 | ¥2,185 |
| February 2007 | ¥1,475 | ¥2,250 |
| January 2007 | ¥1,327 | ¥2,025 |
| December 2006 | ¥1,190 | ¥1,815 |
| November 2006 | ¥1,193 | ¥1,820 |
| October 2006 | ¥1,304 | ¥1,990 |
| September 2006 | ¥1,390 | ¥2,120 |
| August 2006 | ¥1,373 | ¥2,110 |
| July 2006 | ¥1,249 | ¥1,920 |
| June 2006 | ¥1,360 | ¥2,090 |
| May 2006 | ¥1,383 | ¥2,125 |
| April 2006 | ¥1,656 | ¥2,545 |
| March 2006 | ¥1,835 | ¥2,820 |
| February 2006 | ¥1,831 | ¥2,830 |
| January 2006 | ¥1,935 | ¥2,990 |
| December 2005 | ¥1,731 | ¥2,675 |
| November 2005 | ¥1,657 | ¥2,560 |
| October 2005 | ¥1,660 | ¥2,565 |
| September 2005 | ¥1,511 | ¥2,335 |
| August 2005 | ¥1,292 | ¥2,010 |
| July 2005 | ¥1,199 | ¥1,865 |
| June 2005 | ¥1,202 | ¥1,870 |
| May 2005 | ¥1,161 | ¥1,805 |
| April 2005 | ¥1,183 | ¥1,840 |
| March 2005 | ¥1,292 | ¥2,010 |
| February 2005 | ¥1,237 | ¥1,935 |
| January 2005 | ¥1,291 | ¥2,020 |
| December 2004 | ¥1,275 | ¥1,995 |
| November 2004 | ¥1,300 | ¥2,035 |
| October 2004 | ¥1,211 | ¥1,895 |
| September 2004 | ¥1,118 | ¥1,750 |
| August 2004 | ¥1,190 | ¥1,875 |
| July 2004 | ¥1,120 | ¥1,765 |
| June 2004 | ¥1,307 | ¥2,060 |
| May 2004 | ¥1,171 | ¥1,845 |
| April 2004 | ¥1,228 | ¥1,935 |
| March 2004 | ¥1,396 | ¥2,200 |
| February 2004 | ¥1,199 | ¥1,900 |
| January 2004 | ¥1,237 | ¥1,960 |
| December 2003 | ¥1,237 | ¥1,960 |
| November 2003 | ¥1,120 | ¥1,775 |
| October 2003 | ¥1,205 | ¥1,910 |
| September 2003 | ¥962 | ¥1,525 |
| August 2003 | ¥892 | ¥1,425 |
| July 2003 | ¥851 | ¥1,360 |
| June 2003 | ¥739 | ¥1,180 |
| May 2003 | ¥732 | ¥1,170 |
| April 2003 | ¥795 | ¥1,270 |
| March 2003 | ¥695 | ¥1,110 |
| February 2003 | ¥687 | ¥1,110 |
| January 2003 | ¥665 | ¥1,075 |
| December 2002 | ¥585 | ¥945 |
| November 2002 | ¥640 | ¥1,035 |
| October 2002 | ¥674 | ¥1,090 |
| September 2002 | ¥773 | ¥1,250 |
| August 2002 | ¥769 | ¥1,255 |
| July 2002 | ¥766 | ¥1,250 |
| June 2002 | ¥845 | ¥1,380 |
| May 2002 | ¥949 | ¥1,550 |
| April 2002 | ¥787 | ¥1,285 |
| March 2002 | ¥909 | ¥1,485 |
| February 2002 | ¥901 | ¥1,485 |
| January 2002 | ¥801 | ¥1,320 |
| December 2001 | ¥862 | ¥1,420 |
| November 2001 | ¥1,026 | ¥1,690 |
| October 2001 | ¥1,108 | ¥1,825 |
| September 2001 | ¥1,102 | ¥1,815 |
| August 2001 | ¥1,082 | ¥1,795 |
| July 2001 | ¥992 | ¥1,645 |
| June 2001 | ¥917 | ¥1,520 |
| May 2001 | ¥841 | ¥1,395 |
| April 2001 | ¥1,043 | ¥1,730 |
| March 2001 | ¥724 | ¥1,200 |
| February 2001 | ¥743 | ¥1,245 |
| January 2001 | ¥663 | ¥1,110 |
| December 2000 | ¥684 | ¥1,145 |
| November 2000 | ¥534 | ¥895 |
| October 2000 | ¥466 | ¥780 |
| September 2000 | ¥481 | ¥805 |
| August 2000 | ¥458 | ¥780 |
| July 2000 | ¥441 | ¥750 |
| June 2000 | ¥500 | ¥850 |
| May 2000 | ¥435 | ¥740 |
| April 2000 | ¥444 | ¥755 |
| March 2000 | ¥479 | ¥815 |
| February 2000 | ¥466 | ¥805 |
| January 2000 | ¥579 | ¥1,000 |
1801.T
Price: ¥5,563
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 72.32%
Payout Ratio Range:
Dividend Per Share: 130.00 JPY
Earnings Per Share: 215.62 JPY
P/E Ratio: 26.10
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 1.0 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR5: 0.80%
DGR10: 20.73%
DGR20: 10.53%