Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Taisei Corporation logo
1801.T
Taisei Corporation
06:30:00
14785 ¥
0.0000 (%0.00)
Previous Close: 14855
Day Low₺14665
Day High₺15030
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

1801.T: Taisei Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16,252.0982
CLOSE 16,235.8036

Low

LOW 12,670

High

HIGH 20,680
DATEOPENHIGHLOWCLOSE
01/05/202615,07015,43515,03015,310
01/06/202615,39015,69015,23015,660
01/07/202615,33515,63515,31515,485
01/08/202615,63015,95515,54515,765
01/09/202615,82016,13015,60516,090
01/13/202616,99517,11016,65517,110
01/14/202617,12017,27016,97017,200
01/15/202616,83517,15516,70016,745
01/16/202616,74516,83016,47516,485
01/19/202616,25016,39516,05516,210
01/20/202616,14016,19515,85515,990
01/21/202615,74016,01015,60515,955
01/22/202615,95516,04015,64515,730
01/23/202615,70015,93515,61015,825
01/26/202615,60015,74015,35515,420
01/27/202615,42015,57515,18515,520
01/28/202615,36515,41015,14015,170
01/29/202615,00015,38514,81515,370
01/30/202615,38515,43015,17015,390
02/02/202615,86016,16015,62015,775
02/03/202616,13016,57015,99016,535
02/04/202616,65517,02516,55016,880
02/05/202617,06017,59516,88017,595
02/06/202617,69518,44516,80017,765
02/09/202618,56519,17518,25518,565
02/10/202618,50018,73518,21518,685
02/12/202618,86518,97518,50518,630
02/13/202618,25518,53017,32517,325
02/16/202617,40017,51517,07517,140
02/17/202617,11517,51017,10517,325
02/18/202617,49018,16517,45018,035
02/19/202618,06518,46517,91518,410
02/20/202618,50018,79518,35518,795
02/24/202619,08019,15518,64019,055
02/25/202619,15519,22018,88019,055
02/26/202619,00019,34518,78519,130
02/27/202619,37020,40019,35520,340
03/02/202619,49520,54519,40520,390
03/03/202620,55020,68019,83019,870
03/04/202619,66019,77018,53019,015
03/05/202619,67519,87018,56018,560
03/06/202618,16018,39517,69518,295
03/09/202617,00017,19016,43516,925
03/10/202617,32517,69517,15517,375
03/11/202617,77518,29017,70018,030
03/12/202617,50017,70517,22517,410
03/13/202617,01017,49016,97017,340
03/16/202617,02017,21016,65516,820
03/17/202617,22517,62017,06017,060
03/18/202617,08017,42016,94517,420
03/19/202616,85516,98016,55516,780
03/23/202616,05516,16015,54515,565
03/24/202615,69016,02015,58015,960
03/25/202616,65016,74016,47516,605
03/26/202616,79016,83016,39516,640
03/27/202616,59516,80016,40016,650
03/30/202615,55516,65015,43516,335
03/31/202616,00016,65515,87516,055
04/01/202616,85517,09516,53017,095
04/02/202616,95516,99015,93515,965
04/03/202616,03016,17515,95016,030
04/06/202615,90016,05515,67015,825
04/07/202615,75516,03515,70015,825
04/08/202616,62517,04016,39017,015
04/09/202616,96016,97516,57016,750
04/10/202616,59516,72516,37016,405
04/13/202616,35016,65016,18016,405
04/14/202616,45016,62516,37016,580
04/15/202616,86516,94015,83515,910
04/16/202615,82516,43515,80016,435
04/17/202616,32016,51015,68015,885
04/20/202616,11516,14015,71015,925
04/21/202616,01516,01515,79015,880
04/22/202615,69016,11515,59516,025
04/23/202615,75015,99515,55515,915
04/24/202615,98015,99015,56015,685
04/27/202615,57516,34015,40516,300
04/28/202616,60517,76016,58017,590
04/30/202617,23017,45016,71016,955
05/01/202617,10517,15016,57516,575
05/07/202617,02017,41516,91517,205
05/08/202617,21517,43016,82017,215
05/11/202617,20017,87017,15017,700
05/12/202617,77518,87017,71018,565
05/13/202618,56518,70017,65017,855
05/14/202617,51517,62016,00516,045
05/15/202616,05016,20014,56014,695
05/18/202614,50014,56013,80514,205
05/19/202614,30014,90014,26014,545
05/20/202614,40014,40013,38513,655
05/21/202613,77013,90013,43013,540
05/22/202613,67013,67013,23513,375
05/25/202614,08014,64014,08014,195
05/26/202614,49515,32514,16514,880
05/27/202615,13015,17014,29514,320
05/28/202614,35514,65514,16014,320
05/29/202614,22014,28013,96514,010
06/01/202613,92013,96013,30513,305
06/02/202613,15513,27512,67013,230
06/03/202612,71013,09012,69012,840
06/04/202612,90513,15512,76513,055
06/05/202612,85013,38512,80513,275
06/08/202613,32013,56512,91513,170
06/09/202613,47013,64513,21013,310
06/10/202613,36513,65013,30013,535
06/11/202613,34013,46513,01513,220
06/12/202613,52013,60013,20513,375
06/15/202614,24015,24514,23515,165
06/16/202615,29015,35014,69014,710
06/17/202615,00015,24514,70514,710
06/18/202614,71015,05014,67514,855
06/19/202614,71015,03014,66514,785