S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Taisei Unsp ADR (TISCY)

OTC

$20.22+$0.32 (+1.59%)

Price as of Jun 02, 2026

N/A
Market Cap
29.84%
1-Year Change
Engineering & Construction
Industry

1 Month
-17.82%

Low Price$19.30

High Price$28.45
3 Months
-31.00%

Low Price$19.30

High Price$29.73
1 Year
+42.37%

Low Price$12.36

High Price$33.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	20.82	20.82	20.22	20.22	+1.59%	446
06/01/2026	20.00	21.23	19.90	19.90	-10.46%	876
05/28/2026	21.55	22.85	21.55	22.23	+7.63%	865
05/27/2026	24.25	24.25	20.65	20.65	-16.16%	1,222
05/26/2026	22.81	24.63	22.00	24.63	+27.62%	1,090
05/22/2026	20.15	20.15	19.30	19.30	-1.48%	623
05/21/2026	19.59	19.59	19.59	19.59	-18.03%	490
05/19/2026	21.95	23.90	21.95	23.90	-1.04%	904
05/18/2026	24.15	24.15	24.15	24.15	+12.06%	691
05/15/2026	23.18	23.18	21.55	21.55	-22.34%	644
05/13/2026	27.57	28.85	27.57	27.75	+0.64%	464
05/12/2026	28.88	28.88	27.57	27.57	-3.07%	748
05/11/2026	28.45	28.45	28.45	28.45	+3.29%	220
05/08/2026	27.54	27.54	27.54	27.54	+8.64%	392
05/05/2026	25.38	26.25	24.75	25.35	+3.05%	2,244
05/04/2026	26.35	26.35	24.60	24.60	-3.39%	1,557
05/01/2026	25.46	25.46	25.46	25.46	-2.54%	728
04/27/2026	26.13	26.13	26.13	26.13	+5.43%	534
04/23/2026	25.02	25.02	24.78	24.78	-1.47%	2,271
04/22/2026	25.15	25.15	25.15	25.15	+0.78%	521
04/21/2026	23.93	24.96	23.93	24.96	-0.06%	1,005
04/20/2026	24.97	24.97	24.97	24.97	-0.48%	600
04/17/2026	26.90	26.90	25.09	25.09	-7.93%	1,259
04/16/2026	24.54	27.25	24.54	27.25	+20.68%	2,036
04/15/2026	25.00	26.12	22.58	22.58	-16.03%	1,501
04/14/2026	26.89	26.89	26.89	26.89	-0.81%	387
04/13/2026	26.58	27.11	26.58	27.11	-3.18%	588
04/10/2026	27.01	28.00	27.01	28.00	+5.26%	890
04/08/2026	26.95	26.95	26.60	26.60	+5.35%	12,896
04/07/2026	25.00	26.91	24.74	25.25	-6.31%	1,434
04/02/2026	25.00	26.95	25.00	26.95	-1.94%	937
04/01/2026	26.06	27.60	26.06	27.48	+7.35%	9,056
03/31/2026	25.60	25.60	25.60	25.60	-7.25%	535
03/30/2026	25.71	27.60	25.71	27.60	+5.34%	671
03/27/2026	25.00	26.20	25.00	26.20	+0.77%	1,218
03/26/2026	27.71	27.71	26.00	26.00	-2.80%	814
03/25/2026	28.49	28.49	26.16	26.75	+6.19%	1,144
03/24/2026	23.47	25.19	23.13	25.19	-4.34%	4,066
03/23/2026	24.06	26.33	24.06	26.33	-11.43%	65,523
03/20/2026	28.15	29.73	28.15	29.73	+13.91%	622
03/19/2026	24.95	26.10	24.95	26.10	-11.25%	935
03/17/2026	26.44	29.41	26.44	29.41	+1.45%	2,360
03/16/2026	27.09	28.99	27.09	28.99	+6.56%	604
03/13/2026	27.21	27.21	27.21	27.21	+0.87%	1,263
03/12/2026	27.21	29.00	26.97	26.97	-1.86%	627
03/11/2026	27.48	27.48	27.48	27.48	-2.55%	290
03/10/2026	27.32	28.20	27.32	28.20	+4.34%	553
03/09/2026	27.03	27.03	27.03	27.03	-7.50%	411
03/06/2026	28.50	29.22	28.50	29.22	-0.27%	1,232
03/05/2026	29.30	29.30	29.30	29.30	-4.81%	409
03/03/2026	30.93	30.93	30.78	30.78	-6.73%	1,308
02/27/2026	33.00	33.00	33.00	33.00	+3.69%	222
02/26/2026	31.83	31.83	31.83	31.83	+7.82%	246
02/25/2026	29.52	29.52	29.52	29.52	+0.13%	354
02/24/2026	29.48	29.48	29.48	29.48	-2.75%	580
02/20/2026	30.32	30.32	30.32	30.32	+1.76%	4,218
02/19/2026	27.00	31.89	27.00	29.79	-5.16%	4,823
02/18/2026	31.67	31.67	27.35	31.41	+10.99%	2,219
02/17/2026	28.30	28.30	28.30	28.30	-4.60%	353
02/13/2026	29.67	29.67	29.67	29.67	-9.06%	13,058
02/12/2026	32.62	32.62	32.62	32.62	+6.58%	8,761
02/11/2026	30.61	30.61	30.61	30.61	+34.82%	156
12/17/2025	22.70	22.70	22.70	22.70	-1.02%	590
12/11/2025	22.94	22.94	22.94	22.94	+14.85%	109
11/18/2025	19.97	19.97	19.97	19.97	-0.15%	585
11/11/2025	20.00	20.00	20.00	20.00	+13.38%	171
10/16/2025	17.64	17.64	17.64	17.64	+2.98%	1,868
10/14/2025	19.07	19.07	17.13	17.13	+1.54%	944
10/02/2025	16.87	16.87	16.87	16.87	-2.06%	292
09/17/2025	17.23	17.23	17.23	17.23	-0.49%	171
09/15/2025	19.68	19.68	17.31	17.31	+2.00%	972
09/10/2025	16.97	16.97	16.97	16.97	-0.70%	139
09/09/2025	17.09	17.09	17.09	17.09	-0.44%	303
09/08/2025	17.17	17.17	17.17	17.17	+2.20%	244
09/05/2025	16.80	16.80	16.80	16.80	-0.97%	172
08/22/2025	16.96	16.96	16.96	16.96	+2.79%	24,282
08/21/2025	18.34	18.34	16.50	16.50	-11.48%	24,437
08/15/2025	17.00	18.64	16.55	18.64	+19.72%	32,851
08/01/2025	14.42	15.57	14.42	15.57	+24.56%	270
07/21/2025	12.50	12.50	12.50	12.50	-19.72%	226
07/16/2025	15.57	15.57	15.57	15.57	+6.57%	177
07/10/2025	14.62	14.77	14.61	14.61	+9.19%	17,782
07/08/2025	13.38	13.38	13.38	13.38	+8.25%	691
06/27/2025	13.97	13.97	12.36	12.36	-8.78%	226
06/11/2025	13.55	13.55	13.55	13.55	-4.58%	304
06/09/2025	14.20	14.20	14.20	14.20	0.00%	16,452