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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,352.931
CLOSE 1,352.1073

Low

LOW 875

High

HIGH 1,980
DATEOPENHIGHLOWCLOSE
01/01/2003945945945945
01/02/2003945945945945
01/03/2003945945945945
01/06/2003945950920945
01/07/2003915955905915
01/08/2003885910885885
01/09/2003890900875890
01/10/2003895905885895
01/13/2003895895895895
01/14/2003890910885890
01/15/2003905945895940
01/16/20039801,000950980
01/17/20031,0201,0209801,020
01/20/20031,0501,0651,0251,050
01/21/20031,1051,1151,0551,105
01/22/20031,1051,1251,1051,105
01/23/20031,1451,1451,0801,145
01/24/20031,1101,1451,1051,110
01/27/20031,0651,1051,0601,065
01/28/20031,0551,0701,0501,055
01/29/20031,0601,0601,0101,015
01/30/20031,0701,0701,0101,070
01/31/20031,0751,0901,0451,075
02/03/20031,0851,0901,0651,085
02/04/20031,1001,1101,0751,085
02/05/20031,1001,1151,0801,100
02/06/20031,0801,1051,0701,080
02/07/20031,0701,0801,0601,070
02/10/20031,0751,0951,0701,075
02/11/20031,0751,0751,0751,075
02/12/20031,1301,1301,0801,130
02/13/20031,1301,1401,1151,130
02/14/20031,1601,1901,1351,160
02/17/20031,1651,1851,1401,165
02/18/20031,1551,1801,1401,165
02/19/20031,1251,1651,1151,125
02/20/20031,1101,1201,1051,110
02/21/20031,1151,1301,0951,110
02/24/20031,1151,1201,1001,115
02/25/20031,1001,1051,0801,085
02/26/20031,0901,1001,0851,090
02/27/20031,0951,1051,0851,095
02/28/20031,1101,1201,1001,110
03/03/20031,1101,1251,1101,110
03/04/20031,1251,1301,1101,125
03/05/20031,1401,1501,1151,140
03/06/20031,1351,1501,1251,135
03/07/20031,0601,1301,0401,060
03/10/20031,0401,0501,0251,050
03/11/20031,0301,0501,0151,030
03/12/20031,0601,0601,0101,060
03/13/20031,0601,0851,0501,060
03/14/20031,0601,0601,0601,060
03/17/20039901,035985990
03/18/20039901,025990990
03/19/2003985990965985
03/20/20031,0551,0559951,055
03/21/2003985985985985
03/24/20031,0801,1101,0651,080
03/25/20031,0801,0901,0651,080
03/26/20031,1101,1101,0751,110
03/27/20031,1151,1301,1001,110
03/28/20031,1251,1451,1251,125
03/31/20031,1101,1251,1001,110
04/01/20031,0851,1001,0751,085
04/02/20031,0901,1251,0801,125
04/03/20031,0951,1351,0851,085
04/04/20031,1101,1101,0801,110
04/07/20031,1401,1501,1001,140
04/08/20031,2051,2101,1301,205
04/09/20031,2251,2451,2101,225
04/10/20031,2151,2251,1751,215
04/11/20031,2201,2451,2051,220
04/14/20031,2801,2801,2201,280
04/15/20031,2751,3051,2651,275
04/16/20031,2551,2901,2401,255
04/17/20031,2401,2551,2301,235
04/18/20031,2401,2501,2301,245
04/21/20031,2501,2501,2151,220
04/22/20031,2551,2551,2551,255
04/23/20031,2201,2301,2101,220
04/24/20031,2151,2301,2051,215
04/25/20031,2551,2551,1901,255
04/28/20031,2601,2601,2051,215
04/29/20031,2151,2151,2151,215
04/30/20031,2701,2701,2201,270
05/01/20031,2651,2701,2301,270
05/02/20031,2551,2701,2451,270
05/05/20031,2701,2701,2701,270
05/06/20031,2601,2951,2601,280
05/07/20031,2701,2701,2701,270
05/08/20031,2401,2751,2401,260
05/09/20031,2651,3151,2501,315
05/12/20031,3151,3651,3001,335
05/13/20031,3501,3551,3001,305
05/14/20031,3051,3551,2951,325
05/15/20031,3251,3251,2951,310
05/16/20031,3101,3351,2501,270
05/19/20031,2401,2501,1651,185
05/20/20031,1851,1851,1351,165
05/21/20031,1851,1901,1601,170
05/22/20031,1951,2251,1801,215
05/23/20031,2301,2451,2051,235
05/26/20031,2401,2501,2201,235
05/27/20031,2351,2351,2001,200
05/28/20031,2251,2251,1851,190
05/29/20031,1951,2101,1901,210
05/30/20031,2101,2101,1651,170
06/02/20031,1751,2001,1751,185
06/03/20031,1801,1851,1701,180
06/04/20031,1901,1951,1701,175
06/05/20031,1751,1951,1701,190
06/06/20031,1951,2251,1751,225
06/09/20031,2051,2201,1801,180
06/10/20031,1751,2201,1601,205
06/11/20031,2001,2151,1901,195
06/12/20031,2101,2301,1901,220
06/13/20031,2101,2301,1951,200
06/16/20031,2001,2051,1801,200
06/17/20031,2001,2051,1701,190
06/18/20031,2001,2001,1751,180
06/19/20031,1801,1901,1751,180
06/20/20031,1701,2051,1651,205
06/23/20031,2001,2351,1951,235
06/24/20031,2351,2501,1701,185
06/25/20031,1801,1951,1651,175
06/26/20031,1701,1701,1401,155
06/27/20031,1701,1801,1551,160
06/30/20031,1701,1851,1651,180
07/01/20031,1951,2301,1901,230
07/02/20031,2651,2651,2301,265
07/03/20031,3001,3101,2151,235
07/04/20031,2251,2451,2151,230
07/07/20031,2251,2451,2201,230
07/08/20031,2401,2451,1901,200
07/09/20031,1801,2451,1801,200
07/10/20031,2201,2551,2151,225
07/11/20031,2051,2101,1801,185
07/14/20031,1951,2101,1801,190
07/15/20031,1901,1951,1451,150
07/16/20031,1401,1451,1051,105
07/17/20031,1051,1051,0651,075
07/18/20031,0751,1151,0601,105
07/21/20031,1051,1051,1051,105
07/22/20031,0951,1101,0901,100
07/23/20031,1101,1351,1051,120
07/24/20031,1251,1551,1201,150
07/25/20031,1701,1701,1401,145
07/28/20031,1751,2001,1701,190
07/29/20031,2151,2701,2051,270
07/30/20031,3201,4251,3201,415
07/31/20031,4051,4151,3551,360
08/01/20031,3851,4301,3651,420
08/04/20031,4001,4001,3701,380
08/05/20031,3901,3901,3301,335
08/06/20031,3151,3801,3151,350
08/07/20031,3651,3801,3551,365
08/08/20031,3651,3701,3501,370
08/11/20031,3651,3701,3401,365
08/12/20031,3851,3851,3601,365
08/13/20031,3951,4101,3801,380
08/14/20031,4401,4651,4101,410
08/15/20031,4251,4501,2951,450
08/18/20031,3501,4151,3501,405
08/19/20031,4251,4751,4051,405
08/20/20031,4751,5651,4651,465
08/21/20031,5251,5651,5101,565
08/22/20031,5151,5351,4751,535
08/25/20031,4551,4751,4551,470
08/26/20031,4701,5001,4501,470
08/27/20031,5001,5001,4501,495
08/28/20031,4501,4651,4051,460
08/29/20031,4251,4301,4001,425
09/01/20031,4151,4251,4001,425
09/02/20031,4151,4251,4001,415
09/03/20031,5051,5251,4551,490
09/04/20031,4901,4901,4601,465
09/05/20031,4651,4751,4401,455
09/08/20031,4401,4601,4401,455
09/09/20031,4501,5151,4451,445
09/10/20031,4951,5151,4701,515
09/11/20031,4601,4801,4451,480
09/12/20031,4751,5101,4701,500
09/15/20031,5001,5001,5001,500
09/16/20031,5001,5751,4901,500
09/17/20031,5701,5851,5001,510
09/18/20031,5101,5301,4901,510
09/19/20031,5101,5201,4701,475
09/22/20031,5001,5251,4851,500
09/23/20031,5101,5101,5101,510
09/24/20031,5351,6001,5101,510
09/25/20031,5701,5701,5051,565
09/26/20031,5051,5701,4801,530
09/29/20031,5201,5251,4951,525
09/30/20031,5251,5401,5001,500
10/01/20031,5001,5101,4851,495
10/02/20031,5201,6151,4951,495
10/03/20031,6251,6751,6101,665
10/06/20031,6701,6901,6401,660
10/07/20031,6551,6601,6251,645
10/08/20031,6251,6951,6251,660
10/09/20031,7001,7451,6001,600
10/10/20031,7401,7451,7051,730
10/13/20031,7151,7351,6801,680
10/14/20031,6801,6801,6401,660
10/15/20031,6501,6501,6051,625
10/16/20031,6501,6501,6051,625
10/17/20031,6201,6551,6101,625
10/20/20031,6251,6851,6101,685
10/21/20031,6651,6701,6201,630
10/22/20031,6201,6201,5501,560
10/23/20031,5401,5601,4451,560
10/24/20031,5351,5851,4601,460
10/27/20031,6401,7401,5351,535
10/28/20031,8351,8351,7951,805
10/29/20031,8351,8351,7951,835
10/30/20031,8101,8751,8051,805
10/31/20031,8601,9151,8351,860
11/03/20031,9151,9801,9151,940
11/04/20031,9151,9801,9101,910
11/05/20031,8401,8401,7651,765
11/06/20031,8401,9401,7651,940
11/07/20031,8101,8701,8051,860
11/10/20031,8001,8551,7351,775
11/11/20031,8001,8101,7351,810
11/12/20031,7901,8001,7501,770
11/13/20031,8001,8001,7401,745
11/14/20031,7451,8001,7151,715
11/17/20031,5901,6351,5801,625
11/18/20031,5901,6351,5801,625
11/19/20031,5951,5951,5951,595
11/20/20031,6001,6651,5851,650
11/21/20031,6751,6901,6401,680
11/24/20031,6801,6801,6801,680
11/25/20031,7751,8751,7651,845
11/26/20031,8201,8851,8001,825
11/27/20031,8351,8501,8001,815
11/28/20031,8151,8151,7751,775
12/01/20031,7251,8751,7201,870
12/02/20031,8701,9001,8651,895
12/03/20031,9001,9101,8751,900
12/04/20031,8751,8951,8701,895
12/05/20031,8551,8551,8251,830
12/08/20031,8301,8701,7451,750
12/09/20031,7951,8651,7951,845
12/10/20031,8301,8301,7951,825
12/11/20031,8251,8501,8251,845
12/12/20031,8701,8701,8301,845
12/15/20031,8801,9101,8801,910
12/16/20031,8551,8901,8451,890
12/17/20031,8751,8751,8551,870
12/18/20031,8501,8651,8401,855
12/19/20031,8651,8651,8001,820
12/22/20031,8451,8501,8351,850
12/23/20031,8501,8501,8501,850
12/24/20031,8251,8351,8201,835
12/25/20031,8251,8851,8251,875
12/26/20031,8701,9001,8701,900
12/29/20031,9001,9201,8901,920
12/30/20031,9301,9601,9201,960
12/31/20031,9601,9601,9601,960