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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,084.3462
CLOSE 2,084.8269

Low

LOW 1,755

High

HIGH 2,715
DATEOPENHIGHLOWCLOSE
01/03/20051,9951,9951,9951,995
01/04/20051,9952,0001,9751,990
01/05/20051,9901,9901,9701,980
01/06/20051,9551,9901,9551,985
01/07/20051,9952,0051,9701,980
01/10/20051,9801,9801,9801,980
01/11/20052,0052,0201,9852,010
01/12/20052,0102,0302,0002,015
01/13/20052,0052,0101,9751,980
01/14/20051,9751,9951,9601,985
01/17/20051,9952,0051,9801,985
01/18/20051,9952,0001,9751,985
01/19/20051,9901,9951,9701,975
01/20/20051,9551,9651,9401,945
01/21/20051,9551,9651,9351,940
01/24/20051,9602,0101,9552,000
01/25/20052,0252,0302,0102,010
01/26/20052,0102,0252,0052,020
01/27/20052,0202,0202,0052,010
01/28/20052,0102,0202,0002,015
01/31/20052,0052,0352,0002,020
02/01/20052,0252,0252,0002,010
02/02/20052,0152,0202,0002,015
02/03/20052,0202,0202,0002,015
02/04/20051,9802,0101,9602,000
02/07/20052,0152,0201,9952,015
02/08/20052,0202,0302,0052,015
02/09/20052,0202,0202,0052,015
02/10/20052,0052,0101,9652,010
02/11/20052,0102,0102,0102,010
02/14/20052,0152,0152,0052,010
02/15/20052,0102,0101,9801,990
02/16/20051,9401,9501,9251,950
02/17/20051,9401,9501,9301,940
02/18/20051,9401,9701,9401,960
02/21/20051,9701,9701,9501,965
02/22/20051,9601,9651,9401,945
02/23/20051,9301,9401,9101,925
02/24/20051,9301,9351,9101,915
02/25/20051,9201,9301,9151,920
02/28/20051,9301,9401,9201,935
03/01/20051,9351,9401,9101,920
03/02/20051,9201,9851,9201,965
03/03/20051,9701,9851,9651,975
03/04/20051,9802,0001,9751,985
03/07/20052,0102,0202,0002,010
03/08/20052,0052,0101,9951,995
03/09/20052,0102,0202,0002,020
03/10/20051,9952,0051,9851,990
03/11/20051,9952,0201,9952,015
03/14/20052,0402,0852,0402,060
03/15/20052,0602,0702,0452,055
03/16/20052,0502,0552,0352,050
03/17/20052,0452,0552,0302,040
03/18/20052,0402,0602,0402,055
03/21/20052,0552,0552,0552,055
03/22/20052,0652,1152,0552,090
03/23/20052,1102,1102,0502,055
03/24/20052,0702,0852,0552,070
03/25/20052,0752,0802,0152,030
03/28/20052,0402,0752,0302,045
03/29/20052,0602,0602,0102,025
03/30/20052,0102,0251,9751,985
03/31/20051,9802,0101,9752,010
04/01/20052,0002,0301,9752,025
04/04/20052,0052,0101,9852,005
04/05/20051,9852,0001,9751,985
04/06/20051,9801,9851,9701,975
04/07/20051,9751,9901,9601,975
04/08/20051,9851,9901,9701,985
04/11/20051,9801,9801,9451,955
04/12/20051,9651,9651,9351,945
04/13/20051,9501,9551,9251,935
04/14/20051,9201,9251,8851,915
04/15/20051,8901,8951,8551,865
04/18/20051,8251,8251,7751,780
04/19/20051,8301,8451,8101,835
04/20/20051,8851,8851,8251,835
04/21/20051,8101,8201,7801,810
04/22/20051,8451,8451,8251,825
04/25/20051,8251,8601,8151,840
04/26/20051,8501,8501,8301,835
04/27/20051,8251,8301,8051,825
04/28/20051,8351,8501,8251,840
04/29/20051,8401,8401,8401,840
05/02/20051,8551,8751,8451,860
05/03/20051,8601,8601,8601,860
05/04/20051,8601,8601,8601,860
05/05/20051,8601,8601,8601,860
05/06/20051,8951,9401,8751,915
05/09/20051,9201,9201,8901,900
05/10/20051,8901,8951,8601,870
05/11/20051,8551,8601,8301,855
05/12/20051,8651,8851,8601,870
05/13/20051,8801,8801,8501,860
05/16/20051,8451,8451,7901,800
05/17/20051,8251,8251,7551,770
05/18/20051,7701,8251,7551,795
05/19/20051,8051,8301,7901,825
05/20/20051,8301,8351,8101,820
05/23/20051,8151,8251,7951,825
05/24/20051,8301,8351,8051,810
05/25/20051,8151,8151,7651,765
05/26/20051,7751,7851,7601,760
05/27/20051,7751,7851,7601,780
05/30/20051,7901,8051,7801,800
05/31/20051,8001,8051,7701,805
06/01/20051,7851,8101,7801,805
06/02/20051,8201,8301,8001,815
06/03/20051,8201,8301,8001,820
06/06/20051,8001,8251,7951,820
06/07/20051,8201,8251,7901,795
06/08/20051,7951,8151,7951,810
06/09/20051,8051,8101,7701,785
06/10/20051,8001,8251,7951,815
06/13/20051,8101,8401,8051,820
06/14/20051,8151,8201,8001,805
06/15/20051,8101,8401,8051,835
06/16/20051,8401,8401,8201,825
06/17/20051,8401,8451,8301,840
06/20/20051,8451,8451,8251,835
06/21/20051,8301,8451,8301,840
06/22/20051,8451,8851,8401,870
06/23/20051,8951,9001,8701,880
06/24/20051,8651,8801,8601,875
06/27/20051,8751,8751,8451,855
06/28/20051,8601,8851,8601,870
06/29/20051,8801,8851,8651,880
06/30/20051,8901,8901,8701,870
07/01/20051,8651,8851,8551,880
07/04/20051,8801,9101,8751,900
07/05/20051,8901,8901,8701,890
07/06/20051,8901,8901,8701,870
07/07/20051,8651,8801,8601,880
07/08/20051,8751,8851,8651,870
07/11/20051,8901,8951,8801,880
07/12/20051,8851,8901,8751,890
07/13/20051,8801,8801,8601,870
07/14/20051,8701,8801,8601,860
07/15/20051,8701,8801,8651,870
07/18/20051,8701,8701,8701,870
07/19/20051,8601,8651,8451,860
07/20/20051,8651,8801,8601,865
07/21/20051,8701,8751,8551,855
07/22/20051,8501,8551,8301,845
07/25/20051,8401,8401,8201,830
07/26/20051,8201,8351,8101,825
07/27/20051,8351,8501,8301,850
07/28/20051,8551,8651,8451,855
07/29/20051,8651,8701,8451,865
08/01/20051,8551,8751,8501,870
08/02/20051,8801,8901,8601,865
08/03/20051,8651,8751,8651,875
08/04/20051,8701,8801,8601,880
08/05/20051,8701,8751,8351,845
08/08/20051,8201,8451,8101,845
08/09/20051,8551,8851,8401,880
08/10/20051,8851,9351,8801,925
08/11/20051,9652,0451,9602,045
08/12/20052,0452,0452,0102,015
08/15/20052,0252,0452,0152,045
08/16/20052,0402,0552,0202,045
08/17/20052,0302,0602,0252,060
08/18/20052,0502,0652,0452,045
08/19/20052,0352,0402,0202,030
08/22/20052,0302,0852,0302,065
08/23/20052,0702,0852,0502,070
08/24/20052,0702,0702,0402,055
08/25/20052,0502,0552,0002,015
08/26/20052,0302,0302,0102,025
08/29/20051,9952,0101,9651,980
08/30/20051,9952,0151,9952,015
08/31/20052,0002,0201,9802,010
09/01/20052,0252,0452,0152,020
09/02/20052,0252,0302,0002,025
09/05/20052,0252,0652,0152,050
09/06/20052,0752,1252,0652,090
09/07/20052,1052,1102,0402,045
09/08/20052,0552,0702,0252,050
09/09/20052,0602,0852,0452,070
09/12/20052,1102,1302,0902,110
09/13/20052,1202,1402,1052,135
09/14/20052,1302,1552,1102,150
09/15/20052,1402,1802,1252,165
09/16/20052,1952,2152,1752,205
09/19/20052,2052,2052,2052,205
09/20/20052,2552,2752,2352,250
09/21/20052,2752,2752,2402,250
09/22/20052,2252,2352,2102,225
09/23/20052,2252,2252,2252,225
09/26/20052,2702,3202,2602,320
09/27/20052,3152,3152,2802,280
09/28/20052,3002,3402,2902,325
09/29/20052,3402,3902,3302,375
09/30/20052,3352,3902,3152,335
10/03/20052,2552,3252,2452,295
10/04/20052,2302,2652,2252,240
10/05/20052,2252,2402,2052,205
10/06/20052,1852,2052,1402,150
10/07/20052,1702,2002,1402,195
10/10/20052,1952,1952,1952,195
10/11/20052,1902,2752,1602,275
10/12/20052,2552,2902,2152,215
10/13/20052,1902,2302,1902,220
10/14/20052,2202,2452,1952,200
10/17/20052,2352,2502,2102,210
10/18/20052,2152,3002,2102,265
10/19/20052,2402,2902,2102,225
10/20/20052,2852,3052,2402,250
10/21/20052,2502,2752,2302,255
10/24/20052,2802,3102,2702,280
10/25/20052,3702,4002,3152,340
10/26/20052,3802,5052,3802,490
10/27/20052,6252,6352,5152,570
10/28/20052,5802,6202,5452,570
10/31/20052,5852,6302,5652,565
11/01/20052,5852,6502,5802,650
11/02/20052,6152,6502,5352,585
11/03/20052,5852,6002,5852,600
11/04/20052,5902,6452,5602,645
11/07/20052,6302,6402,6052,635
11/08/20052,6302,6302,6002,610
11/09/20052,5702,5752,5302,545
11/10/20052,4752,5302,4652,480
11/11/20052,5502,5902,4902,550
11/14/20052,5902,5902,4952,500
11/15/20052,4252,4952,4252,430
11/16/20052,4202,4802,3902,470
11/17/20052,4702,5052,4202,490
11/18/20052,5152,5902,4902,510
11/21/20052,5502,5602,4952,520
11/22/20052,5152,5402,5002,510
11/23/20052,5102,5102,5102,510
11/24/20052,5252,5252,4152,420
11/25/20052,4052,5002,3702,500
11/28/20052,4652,5052,4252,465
11/29/20052,4602,4952,4502,480
11/30/20052,5102,5802,4902,560
12/01/20052,5852,6152,5652,615
12/02/20052,6402,6502,6102,650
12/05/20052,6502,6502,6152,620
12/06/20052,6052,6252,5552,600
12/07/20052,6152,6502,6052,630
12/08/20052,5602,6352,5202,555
12/09/20052,5452,5952,5202,585
12/12/20052,5752,6102,5652,585
12/13/20052,5902,5952,5652,585
12/14/20052,5352,5952,5252,530
12/15/20052,5002,5552,4602,470
12/16/20052,4702,5502,4402,475
12/19/20052,5002,5102,4752,490
12/20/20052,5502,5802,4852,570
12/21/20052,6002,7052,5752,670
12/22/20052,7102,7152,6052,655
12/23/20052,6552,6552,6552,655
12/26/20052,6552,6952,6452,675
12/27/20052,6352,6552,6152,630
12/28/20052,6352,6902,6052,690
12/29/20052,6652,6902,6452,655
12/30/20052,6702,6752,6502,675