1801.T: Taisei Corporation Historical Data

2004 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 1,928.1679

CLOSE 1,927.1565

Low

LOW 1,630

High

HIGH 2,375

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	1,960	1,960	1,960	1,960
01/02/2004	1,960	1,960	1,960	1,960
01/05/2004	1,975	1,990	1,950	1,950
01/06/2004	1,950	1,955	1,935	1,955
01/07/2004	1,930	1,935	1,915	1,930
01/08/2004	1,930	1,950	1,920	1,930
01/09/2004	1,950	1,950	1,895	1,905
01/12/2004	1,905	1,905	1,905	1,905
01/13/2004	1,915	1,925	1,900	1,920
01/14/2004	1,905	1,925	1,890	1,905
01/15/2004	1,910	2,000	1,910	1,955
01/16/2004	1,945	1,950	1,885	1,905
01/19/2004	1,915	1,925	1,890	1,920
01/20/2004	1,920	1,955	1,905	1,935
01/21/2004	1,910	1,955	1,910	1,930
01/22/2004	1,970	1,995	1,940	1,975
01/23/2004	1,995	2,105	1,975	2,090
01/26/2004	2,050	2,080	2,025	2,075
01/27/2004	2,100	2,100	2,015	2,015
01/28/2004	2,000	2,015	1,980	2,005
01/29/2004	1,955	1,970	1,935	1,965
01/30/2004	1,975	1,990	1,955	1,960
02/02/2004	1,950	1,975	1,930	1,960
02/03/2004	1,975	2,020	1,930	2,015
02/04/2004	2,000	2,000	1,940	1,950
02/05/2004	1,915	1,935	1,890	1,925
02/06/2004	1,920	1,990	1,905	1,990
02/09/2004	2,000	2,035	1,985	2,000
02/10/2004	2,000	2,005	1,940	1,965
02/11/2004	1,965	1,965	1,965	1,965
02/12/2004	1,975	2,000	1,975	2,000
02/13/2004	2,000	2,025	1,980	2,020
02/16/2004	2,000	2,085	2,000	2,040
02/17/2004	2,050	2,050	2,025	2,030
02/18/2004	2,030	2,040	2,000	2,010
02/19/2004	1,970	1,990	1,945	1,960
02/20/2004	1,935	1,950	1,885	1,895
02/23/2004	1,910	1,930	1,900	1,905
02/24/2004	1,860	1,930	1,830	1,850
02/25/2004	1,835	1,870	1,805	1,830
02/26/2004	1,840	1,860	1,830	1,850
02/27/2004	1,870	1,915	1,860	1,900
03/01/2004	1,980	1,980	1,920	1,980
03/02/2004	1,965	2,020	1,955	1,985
03/03/2004	1,975	2,010	1,970	2,000
03/04/2004	2,015	2,020	1,985	2,005
03/05/2004	2,015	2,050	1,970	2,020
03/08/2004	2,020	2,060	2,020	2,030
03/09/2004	2,025	2,060	2,020	2,055
03/10/2004	2,045	2,050	2,025	2,035
03/11/2004	2,000	2,025	1,985	2,010
03/12/2004	1,985	2,005	1,975	1,990
03/15/2004	2,040	2,110	2,030	2,100
03/16/2004	2,130	2,160	2,095	2,120
03/17/2004	2,165	2,200	2,130	2,190
03/18/2004	2,245	2,250	2,125	2,140
03/19/2004	2,120	2,125	2,100	2,120
03/22/2004	2,100	2,110	2,085	2,100
03/23/2004	2,110	2,190	2,090	2,160
03/24/2004	2,330	2,375	2,230	2,315
03/25/2004	2,330	2,360	2,305	2,340
03/26/2004	2,245	2,330	2,225	2,275
03/29/2004	2,150	2,200	2,135	2,160
03/30/2004	2,170	2,205	2,150	2,160
03/31/2004	2,160	2,200	2,155	2,200
04/01/2004	2,160	2,195	2,140	2,175
04/02/2004	2,155	2,175	2,140	2,160
04/05/2004	2,185	2,195	2,130	2,135
04/06/2004	2,125	2,130	2,060	2,115
04/07/2004	2,100	2,170	2,100	2,135
04/08/2004	2,130	2,200	2,100	2,190
04/09/2004	2,110	2,160	2,085	2,095
04/12/2004	2,115	2,150	2,105	2,130
04/13/2004	2,135	2,165	2,110	2,130
04/14/2004	2,135	2,145	2,105	2,115
04/15/2004	2,135	2,135	2,030	2,035
04/16/2004	2,000	2,040	1,990	2,005
04/19/2004	1,895	2,010	1,885	1,925
04/20/2004	1,930	1,975	1,915	1,960
04/21/2004	1,950	1,960	1,925	1,935
04/22/2004	1,950	1,980	1,905	1,920
04/23/2004	1,895	1,935	1,875	1,900
04/26/2004	1,920	1,950	1,910	1,930
04/27/2004	1,935	1,935	1,880	1,900
04/28/2004	1,930	1,950	1,905	1,930
04/29/2004	1,930	1,930	1,930	1,930
04/30/2004	1,925	1,940	1,890	1,935
05/03/2004	1,935	1,935	1,935	1,935
05/04/2004	1,935	1,935	1,935	1,935
05/05/2004	1,935	1,935	1,935	1,935
05/06/2004	1,940	1,945	1,865	1,875
05/07/2004	1,900	1,930	1,890	1,905
05/10/2004	1,880	1,890	1,665	1,730
05/11/2004	1,680	1,770	1,680	1,735
05/12/2004	1,780	1,840	1,740	1,820
05/13/2004	1,855	1,860	1,800	1,810
05/14/2004	1,805	1,845	1,785	1,815
05/17/2004	1,760	1,765	1,630	1,650
05/18/2004	1,665	1,745	1,660	1,695
05/19/2004	1,685	1,765	1,640	1,760
05/20/2004	1,810	1,820	1,700	1,780
05/21/2004	1,770	1,785	1,735	1,765
05/24/2004	1,800	1,810	1,775	1,800
05/25/2004	1,775	1,805	1,735	1,775
05/26/2004	1,825	1,835	1,805	1,805
05/27/2004	1,815	1,825	1,790	1,800
05/28/2004	1,825	1,845	1,810	1,840
05/31/2004	1,840	1,845	1,790	1,845
06/01/2004	1,820	1,840	1,810	1,820
06/02/2004	1,825	1,830	1,815	1,825
06/03/2004	1,780	1,815	1,725	1,755
06/04/2004	1,730	1,745	1,690	1,740
06/07/2004	1,780	1,795	1,750	1,795
06/08/2004	1,820	1,865	1,815	1,855
06/09/2004	1,940	1,980	1,875	1,925
06/10/2004	1,985	2,000	1,925	1,980
06/11/2004	1,995	2,010	1,985	1,995
06/14/2004	2,015	2,030	1,975	2,000
06/15/2004	2,010	2,010	1,945	1,950
06/16/2004	2,010	2,025	1,970	2,020
06/17/2004	2,035	2,045	2,005	2,045
06/18/2004	2,045	2,045	1,965	2,015
06/21/2004	2,035	2,045	2,000	2,045
06/22/2004	2,025	2,045	2,015	2,040
06/23/2004	2,060	2,065	2,010	2,020
06/24/2004	2,025	2,035	1,990	1,990
06/25/2004	1,995	1,995	1,965	1,990
06/28/2004	1,995	2,030	1,990	2,020
06/29/2004	2,025	2,070	2,010	2,065
06/30/2004	2,070	2,070	2,040	2,060
07/01/2004	2,035	2,060	2,035	2,045
07/02/2004	2,000	2,030	2,000	2,010
07/05/2004	1,985	2,000	1,950	1,965
07/06/2004	1,950	1,975	1,935	1,945
07/07/2004	1,900	1,910	1,870	1,905
07/08/2004	1,910	1,930	1,900	1,905
07/09/2004	1,890	1,975	1,890	1,965
07/12/2004	1,985	2,000	1,965	1,975
07/13/2004	1,960	1,985	1,960	1,975
07/14/2004	1,980	1,995	1,930	1,945
07/15/2004	1,925	1,955	1,920	1,950
07/16/2004	1,930	1,950	1,915	1,940
07/19/2004	1,940	1,940	1,940	1,940
07/20/2004	1,925	1,925	1,890	1,895
07/21/2004	1,905	1,915	1,880	1,890
07/22/2004	1,855	1,870	1,850	1,855
07/23/2004	1,830	1,865	1,825	1,850
07/26/2004	1,825	1,830	1,810	1,820
07/27/2004	1,825	1,825	1,770	1,785
07/28/2004	1,825	1,825	1,785	1,810
07/29/2004	1,785	1,785	1,715	1,730
07/30/2004	1,755	1,770	1,740	1,765
08/02/2004	1,765	1,775	1,720	1,735
08/03/2004	1,745	1,760	1,720	1,735
08/04/2004	1,720	1,730	1,675	1,700
08/05/2004	1,725	1,740	1,710	1,725
08/06/2004	1,700	1,710	1,660	1,680
08/09/2004	1,635	1,670	1,635	1,670
08/10/2004	1,680	1,730	1,675	1,730
08/11/2004	1,760	1,820	1,760	1,810
08/12/2004	1,800	1,810	1,785	1,805
08/13/2004	1,790	1,795	1,760	1,760
08/16/2004	1,745	1,745	1,680	1,695
08/17/2004	1,720	1,735	1,705	1,720
08/18/2004	1,735	1,755	1,720	1,740
08/19/2004	1,740	1,755	1,715	1,750
08/20/2004	1,755	1,795	1,750	1,775
08/23/2004	1,780	1,820	1,775	1,805
08/24/2004	1,805	1,835	1,795	1,815
08/25/2004	1,850	1,865	1,825	1,850
08/26/2004	1,870	1,885	1,860	1,865
08/27/2004	1,850	1,865	1,830	1,860
08/30/2004	1,880	1,885	1,855	1,885
08/31/2004	1,885	1,890	1,850	1,875
09/01/2004	1,875	1,885	1,860	1,870
09/02/2004	1,870	1,880	1,850	1,880
09/03/2004	1,890	1,895	1,850	1,865
09/06/2004	1,865	1,900	1,845	1,895
09/07/2004	1,895	1,920	1,885	1,910
09/08/2004	1,915	1,920	1,885	1,890
09/09/2004	1,885	1,895	1,865	1,865
09/10/2004	1,850	1,860	1,805	1,835
09/13/2004	1,845	1,855	1,825	1,840
09/14/2004	1,840	1,860	1,820	1,835
09/15/2004	1,820	1,830	1,795	1,805
09/16/2004	1,790	1,815	1,790	1,800
09/17/2004	1,805	1,805	1,745	1,760
09/20/2004	1,760	1,760	1,760	1,760
09/21/2004	1,765	1,770	1,745	1,760
09/22/2004	1,775	1,795	1,760	1,765
09/23/2004	1,765	1,765	1,765	1,765
09/24/2004	1,765	1,765	1,735	1,755
09/27/2004	1,745	1,745	1,715	1,735
09/28/2004	1,740	1,740	1,705	1,720
09/29/2004	1,750	1,750	1,715	1,725
09/30/2004	1,745	1,770	1,730	1,750
10/01/2004	1,755	1,790	1,755	1,790
10/04/2004	1,815	1,825	1,805	1,815
10/05/2004	1,815	1,835	1,805	1,805
10/06/2004	1,795	1,835	1,795	1,835
10/07/2004	1,885	1,920	1,875	1,890
10/08/2004	1,870	1,895	1,855	1,880
10/11/2004	1,880	1,880	1,880	1,880
10/12/2004	1,920	1,940	1,895	1,900
10/13/2004	1,920	1,930	1,905	1,910
10/14/2004	1,890	1,915	1,845	1,850
10/15/2004	1,825	1,905	1,815	1,905
10/18/2004	1,880	1,885	1,865	1,875
10/19/2004	1,895	1,895	1,865	1,880
10/20/2004	1,865	1,875	1,850	1,875
10/21/2004	1,870	1,870	1,840	1,850
10/22/2004	1,890	1,910	1,860	1,900
10/25/2004	1,915	1,915	1,885	1,885
10/26/2004	1,875	1,880	1,860	1,865
10/27/2004	1,880	1,880	1,855	1,865
10/28/2004	1,875	1,895	1,865	1,885
10/29/2004	1,890	1,910	1,870	1,895
11/01/2004	1,900	1,925	1,885	1,925
11/02/2004	1,970	2,005	1,930	1,985
11/03/2004	1,985	1,985	1,985	1,985
11/04/2004	2,015	2,025	1,995	2,000
11/05/2004	2,020	2,025	1,990	2,000
11/08/2004	2,000	2,000	1,985	1,990
11/09/2004	2,000	2,040	1,995	2,020
11/10/2004	2,020	2,050	2,020	2,040
11/11/2004	2,040	2,040	1,990	1,995
11/12/2004	1,995	2,030	1,990	2,030
11/15/2004	2,035	2,075	2,035	2,070
11/16/2004	2,065	2,090	2,055	2,075
11/17/2004	2,065	2,090	2,060	2,090
11/18/2004	2,095	2,105	2,055	2,055
11/19/2004	2,055	2,065	1,995	2,020
11/22/2004	1,965	1,980	1,950	1,970
11/23/2004	1,970	1,970	1,970	1,970
11/24/2004	1,965	2,010	1,960	1,980
11/25/2004	1,975	1,995	1,950	1,990
11/26/2004	1,985	1,990	1,965	1,970
11/29/2004	2,025	2,035	1,980	2,030
11/30/2004	2,020	2,060	2,010	2,035
12/01/2004	2,010	2,010	1,990	1,995
12/02/2004	2,025	2,030	2,005	2,020
12/03/2004	2,015	2,015	1,975	1,990
12/06/2004	1,980	1,980	1,940	1,960
12/07/2004	1,960	1,960	1,930	1,935
12/08/2004	1,950	1,960	1,935	1,955
12/09/2004	1,940	1,940	1,855	1,865
12/10/2004	1,865	1,890	1,865	1,870
12/13/2004	1,875	1,890	1,860	1,870
12/14/2004	1,875	1,875	1,840	1,875
12/15/2004	1,870	1,900	1,855	1,885
12/16/2004	1,870	1,880	1,860	1,870
12/17/2004	1,865	1,915	1,865	1,900
12/20/2004	1,900	1,915	1,885	1,910
12/21/2004	1,925	1,950	1,915	1,935
12/22/2004	1,950	1,955	1,930	1,940
12/23/2004	1,940	1,940	1,940	1,940
12/24/2004	1,950	1,960	1,940	1,950
12/27/2004	1,960	1,970	1,950	1,965
12/28/2004	1,970	1,990	1,960	1,985
12/29/2004	2,000	2,000	1,970	1,970
12/30/2004	1,985	1,995	1,975	1,995
12/31/2004	1,995	1,995	1,995	1,995

Menu

Create your free account now!

1801.T: Taisei Corporation Historical Data

2004 Historical Chart

Average

Low

High