TISCY | Taisei Unsp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Taisei Unsp ADR (TISCY)

OTC

$20.02+$1.09 (+5.76%)

Price as of Oct 02, 2026

N/A
Market Cap
18.65%
1-Year Change
Engineering & Construction
Industry

1 Month
-1.16%

Low Price$18.36

High Price$21.81
3 Months
-13.92%

Low Price$18.21

High Price$23.10
1 Year
+18.65%

Low Price$17.13

High Price$33.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	18.60	20.02	18.60	20.02	+5.76%	1,457
09/30/2026	18.93	18.93	18.93	18.93	+0.005%	834
09/29/2026	20.34	20.34	18.92	18.92	-11.03%	2,014
09/25/2026	21.27	21.27	21.27	21.27	+6.62%	929
09/24/2026	21.18	21.18	19.95	19.95	+3.21%	422
09/21/2026	20.77	21.49	19.33	19.33	+1.78%	1,933
09/18/2026	18.99	18.99	18.99	18.99	+3.44%	341
09/15/2026	18.36	18.36	18.36	18.36	-4.83%	810
09/14/2026	21.16	21.16	19.29	19.29	-5.81%	817
09/10/2026	19.69	20.48	19.69	20.48	-2.37%	501
09/09/2026	20.98	20.98	20.98	20.98	+2.25%	567
09/08/2026	19.76	20.52	19.76	20.52	+0.95%	962
09/04/2026	21.03	21.57	20.32	20.32	-6.81%	7,009
09/03/2026	21.71	21.81	21.71	21.81	+7.70%	464
09/02/2026	19.16	20.25	19.16	20.25	+3.49%	618
09/01/2026	19.57	19.57	19.57	19.57	+7.16%	390
08/31/2026	20.38	21.09	18.26	18.26	-9.02%	944
08/28/2026	19.88	20.07	19.88	20.07	-0.05%	7,895
08/27/2026	20.08	20.08	20.08	20.08	+8.48%	13,487
08/26/2026	18.51	18.51	18.51	18.51	-4.46%	2,676
08/25/2026	19.38	19.38	19.38	19.38	-4.65%	688
08/24/2026	18.98	20.33	18.98	20.32	-3.42%	1,506
08/21/2026	19.45	21.04	17.86	21.04	+13.36%	995
08/19/2026	18.56	18.56	18.56	18.56	+1.92%	460
08/17/2026	21.31	21.31	18.21	18.21	-15.10%	1,219
08/14/2026	19.55	21.45	19.55	21.45	+5.07%	806
08/13/2026	19.43	20.41	19.43	20.41	+11.49%	560
08/12/2026	18.31	18.31	18.31	18.31	-3.48%	210
08/11/2026	18.97	18.97	18.97	18.97	-7.96%	416
08/10/2026	21.34	21.34	20.61	20.61	-3.27%	606
08/07/2026	21.31	21.31	21.31	21.31	+10.06%	522
08/06/2026	22.58	22.58	19.36	19.36	-1.51%	3,741
08/04/2026	19.66	19.66	19.66	19.66	+0.81%	616
08/03/2026	19.50	19.50	19.50	19.50	+2.79%	390
07/31/2026	19.68	21.13	18.95	18.97	-0.44%	1,084
07/30/2026	19.05	19.05	19.05	19.05	+0.42%	339
07/29/2026	18.98	18.98	18.98	18.98	-7.67%	291
07/28/2026	19.56	21.05	19.56	20.55	-11.03%	887
07/27/2026	21.49	23.10	21.48	23.10	+20.25%	2,825
07/23/2026	22.13	22.13	19.21	19.21	-6.95%	887
07/21/2026	20.64	20.65	20.64	20.65	-2.41%	1,075
07/17/2026	20.32	21.16	20.32	21.16	+3.28%	535
07/16/2026	20.48	20.48	20.48	20.48	-1.47%	769
07/15/2026	20.79	20.79	20.79	20.79	+9.93%	238
07/14/2026	19.87	19.87	18.91	18.91	-2.83%	925
07/13/2026	21.70	21.70	19.46	19.46	-4.99%	1,201
07/10/2026	20.48	20.48	20.48	20.48	+3.13%	476
07/09/2026	20.73	21.61	19.86	19.86	-3.22%	1,965
07/08/2026	20.52	20.52	20.52	20.52	-6.01%	684
07/07/2026	21.83	21.83	21.83	21.83	-2.58%	480
07/06/2026	24.05	24.05	21.70	22.41	-3.62%	2,300
07/02/2026	23.25	23.25	23.25	23.25	+9.62%	499
07/01/2026	21.21	21.21	21.21	21.21	-3.23%	253
06/30/2026	21.05	21.92	21.05	21.92	-6.03%	1,091
06/29/2026	24.00	24.00	23.33	23.33	+7.60%	643
06/26/2026	22.43	22.44	20.92	21.68	-1.02%	1,310
06/25/2026	20.41	21.90	19.66	21.90	+1.38%	2,701
06/24/2026	20.83	21.61	20.83	21.61	-9.03%	381
06/22/2026	22.15	23.75	22.15	23.75	+7.22%	1,132
06/18/2026	22.15	22.15	22.15	22.15	+0.68%	661
06/17/2026	21.83	22.00	21.83	22.00	-10.39%	842
06/16/2026	24.55	24.55	24.55	24.55	+0.06%	276
06/15/2026	24.54	24.54	24.54	24.54	+24.86%	1,728
06/11/2026	18.70	19.65	18.70	19.65	-4.38%	957
06/10/2026	19.85	20.55	19.45	20.55	+4.58%	826
06/09/2026	19.10	19.99	19.10	19.65	-6.62%	1,152
06/08/2026	21.10	21.10	21.04	21.04	+5.80%	1,868
06/04/2026	18.93	21.85	18.93	19.89	+4.68%	4,976
06/03/2026	19.69	20.38	19.00	19.00	-6.02%	751
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