1801.T: Taisei Corporation Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 835.8494

CLOSE 835.6371

Low

LOW 715

High

HIGH 1,150

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	975	990	950	950
01/05/2000	950	1,025	945	1,025
01/06/2000	970	970	950	955
01/07/2000	975	1,025	960	970
01/10/2000	970	970	970	970
01/11/2000	975	980	955	965
01/12/2000	960	975	950	950
01/13/2000	955	990	950	965
01/14/2000	990	1,020	965	1,005
01/17/2000	990	1,050	990	1,050
01/18/2000	1,045	1,050	1,015	1,050
01/19/2000	1,025	1,025	975	985
01/20/2000	1,000	1,005	990	1,000
01/21/2000	975	990	970	975
01/24/2000	990	1,020	980	1,005
01/25/2000	1,015	1,065	1,010	1,025
01/26/2000	1,045	1,045	1,005	1,010
01/27/2000	1,050	1,050	1,000	1,010
01/28/2000	1,000	1,020	980	990
01/31/2000	985	1,000	980	1,000
02/01/2000	1,000	1,000	965	975
02/02/2000	975	985	965	965
02/03/2000	960	975	960	960
02/04/2000	960	975	955	955
02/07/2000	955	970	950	950
02/08/2000	950	955	900	920
02/09/2000	910	920	885	890
02/10/2000	875	895	865	865
02/11/2000	865	865	865	865
02/14/2000	865	865	795	795
02/15/2000	825	850	825	825
02/16/2000	825	835	800	810
02/17/2000	800	810	775	775
02/18/2000	800	810	775	800
02/21/2000	780	780	755	755
02/22/2000	770	820	765	795
02/23/2000	795	825	790	800
02/24/2000	810	820	795	815
02/25/2000	805	830	800	830
02/28/2000	865	900	815	815
02/29/2000	815	830	790	805
03/01/2000	810	830	805	825
03/02/2000	805	825	800	810
03/03/2000	805	815	795	800
03/06/2000	805	820	805	810
03/07/2000	820	875	815	870
03/08/2000	840	855	830	845
03/09/2000	855	880	855	870
03/10/2000	895	895	870	890
03/13/2000	890	975	890	950
03/14/2000	950	970	890	895
03/15/2000	890	920	880	915
03/16/2000	895	895	825	840
03/17/2000	855	860	840	850
03/20/2000	850	850	850	850
03/21/2000	865	865	790	795
03/22/2000	800	805	775	790
03/23/2000	790	795	775	790
03/24/2000	800	820	795	805
03/27/2000	880	880	825	855
03/28/2000	855	870	820	840
03/29/2000	835	860	835	855
03/30/2000	835	850	825	840
03/31/2000	840	840	800	815
04/03/2000	815	870	810	870
04/04/2000	870	875	845	870
04/05/2000	855	870	845	845
04/06/2000	850	860	840	850
04/07/2000	850	855	825	825
04/10/2000	840	845	830	835
04/11/2000	830	840	825	825
04/12/2000	825	835	825	825
04/13/2000	850	860	835	845
04/14/2000	840	850	830	840
04/17/2000	800	850	790	825
04/18/2000	815	840	800	820
04/19/2000	795	805	790	795
04/20/2000	790	795	775	775
04/21/2000	770	820	770	820
04/24/2000	820	820	790	820
04/25/2000	815	820	790	805
04/26/2000	795	805	785	795
04/27/2000	810	820	785	805
04/28/2000	800	805	755	755
05/01/2000	755	760	735	745
05/02/2000	750	775	750	750
05/03/2000	750	750	750	750
05/04/2000	750	750	750	750
05/05/2000	750	750	750	750
05/08/2000	760	770	755	760
05/09/2000	760	760	760	760
05/10/2000	750	760	750	760
05/11/2000	750	765	750	755
05/12/2000	750	770	750	770
05/15/2000	770	775	755	770
05/16/2000	760	765	750	750
05/17/2000	755	765	750	755
05/18/2000	755	760	750	750
05/19/2000	750	760	750	760
05/22/2000	760	765	750	760
05/23/2000	760	770	755	765
05/24/2000	760	765	750	760
05/25/2000	785	825	770	810
05/26/2000	800	810	770	780
05/29/2000	795	795	780	785
05/30/2000	785	785	785	785
05/31/2000	755	760	740	740
06/01/2000	735	740	715	740
06/02/2000	735	740	720	725
06/05/2000	735	740	720	725
06/06/2000	725	740	725	735
06/07/2000	735	735	725	735
06/08/2000	730	735	725	730
06/09/2000	725	750	725	740
06/12/2000	750	770	750	770
06/13/2000	760	770	740	750
06/14/2000	755	765	745	755
06/15/2000	750	770	750	755
06/16/2000	760	770	755	755
06/19/2000	760	785	760	780
06/20/2000	780	795	775	790
06/21/2000	790	805	775	785
06/22/2000	790	795	780	795
06/23/2000	785	850	780	825
06/26/2000	825	830	815	830
06/27/2000	850	870	830	850
06/28/2000	855	860	830	830
06/29/2000	830	835	815	830
06/30/2000	840	850	835	850
07/03/2000	900	930	880	910
07/04/2000	925	935	895	895
07/05/2000	895	895	850	855
07/06/2000	850	855	850	855
07/07/2000	855	890	850	880
07/10/2000	890	910	880	895
07/11/2000	895	895	885	895
07/12/2000	895	895	885	885
07/13/2000	875	880	840	845
07/14/2000	845	845	825	825
07/17/2000	845	860	825	830
07/18/2000	840	845	825	830
07/19/2000	840	845	825	830
07/20/2000	830	830	830	830
07/21/2000	820	845	820	825
07/24/2000	825	825	795	815
07/25/2000	835	845	830	840
07/26/2000	835	835	800	805
07/27/2000	825	830	790	795
07/28/2000	790	795	750	785
07/31/2000	775	780	750	750
08/01/2000	750	775	750	765
08/02/2000	775	805	765	805
08/03/2000	785	785	760	765
08/04/2000	765	795	760	795
08/07/2000	790	790	765	780
08/08/2000	775	775	755	755
08/09/2000	760	775	755	765
08/10/2000	760	790	760	790
08/11/2000	765	790	765	785
08/14/2000	775	785	770	780
08/15/2000	775	780	765	770
08/16/2000	770	790	770	785
08/17/2000	785	785	780	785
08/18/2000	785	785	770	780
08/21/2000	780	785	775	785
08/22/2000	785	795	775	795
08/23/2000	790	805	790	795
08/24/2000	790	815	790	815
08/25/2000	805	825	790	815
08/28/2000	835	835	790	790
08/29/2000	815	820	800	820
08/30/2000	815	820	805	815
08/31/2000	805	810	775	780
09/01/2000	790	795	765	765
09/04/2000	785	785	770	780
09/05/2000	770	780	765	780
09/06/2000	780	780	765	765
09/07/2000	765	775	765	775
09/08/2000	770	775	765	775
09/11/2000	765	800	765	775
09/12/2000	790	790	775	785
09/13/2000	775	780	765	775
09/14/2000	770	775	765	770
09/15/2000	770	770	770	770
09/18/2000	770	770	765	770
09/19/2000	760	780	755	780
09/20/2000	780	800	775	795
09/21/2000	780	795	780	795
09/22/2000	785	800	785	800
09/25/2000	850	850	800	800
09/26/2000	830	830	800	805
09/27/2000	800	800	780	780
09/28/2000	790	790	775	775
09/29/2000	775	825	775	805
10/02/2000	795	810	780	810
10/03/2000	815	815	795	800
10/04/2000	790	800	790	800
10/05/2000	790	800	785	800
10/06/2000	790	835	785	820
10/09/2000	820	820	820	820
10/10/2000	780	800	775	790
10/11/2000	780	790	770	785
10/12/2000	770	785	765	785
10/13/2000	760	775	760	765
10/16/2000	765	765	765	765
10/17/2000	770	775	765	765
10/18/2000	770	770	755	760
10/19/2000	760	765	755	760
10/20/2000	765	765	750	760
10/23/2000	750	770	745	760
10/24/2000	765	780	765	780
10/25/2000	760	760	735	745
10/26/2000	755	775	750	765
10/27/2000	765	765	765	765
10/30/2000	760	775	760	770
10/31/2000	775	800	770	780
11/01/2000	780	790	775	780
11/02/2000	785	800	780	795
11/03/2000	795	795	795	795
11/06/2000	795	805	790	800
11/07/2000	805	810	790	795
11/08/2000	785	815	785	815
11/09/2000	805	815	795	810
11/10/2000	800	815	800	800
11/13/2000	800	800	780	790
11/14/2000	775	800	770	785
11/15/2000	780	800	775	800
11/16/2000	790	790	765	765
11/17/2000	765	790	765	785
11/20/2000	795	800	790	795
11/21/2000	780	795	780	790
11/22/2000	790	790	780	790
11/23/2000	790	790	790	790
11/24/2000	795	845	795	825
11/27/2000	825	840	810	840
11/28/2000	845	855	825	825
11/29/2000	835	850	825	850
11/30/2000	870	900	860	895
12/01/2000	895	945	890	920
12/04/2000	970	985	925	940
12/05/2000	965	965	890	890
12/06/2000	920	925	895	895
12/07/2000	885	905	880	885
12/08/2000	910	945	900	925
12/11/2000	950	955	930	930
12/12/2000	950	975	935	970
12/13/2000	970	975	960	975
12/14/2000	975	1,010	975	1,010
12/15/2000	995	1,045	985	1,035
12/18/2000	1,015	1,020	990	1,010
12/19/2000	1,020	1,035	1,015	1,030
12/20/2000	1,010	1,045	995	1,035
12/21/2000	1,010	1,030	990	1,010
12/22/2000	1,030	1,065	1,025	1,060
12/25/2000	1,090	1,105	1,085	1,100
12/26/2000	1,105	1,125	1,100	1,115
12/27/2000	1,110	1,110	1,080	1,080
12/28/2000	1,095	1,130	1,085	1,125
12/29/2000	1,150	1,150	1,135	1,145

Menu

Create your free account now!

1801.T: Taisei Corporation Historical Data

2000 Historical Chart

Average

Low

High