1801.T: Taisei Corporation Historical Data

2006 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 2,270.0385

CLOSE 2,265.9231

Low

LOW 1,660

High

HIGH 3,160

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	2,675	2,675	2,675	2,675
01/03/2006	2,675	2,675	2,675	2,675
01/04/2006	2,700	2,715	2,665	2,710
01/05/2006	2,675	2,695	2,640	2,685
01/06/2006	2,755	2,765	2,705	2,725
01/09/2006	2,725	2,725	2,725	2,725
01/10/2006	2,700	2,745	2,655	2,675
01/11/2006	2,670	2,700	2,650	2,695
01/12/2006	2,675	2,710	2,655	2,675
01/13/2006	2,735	2,790	2,670	2,765
01/16/2006	2,895	2,920	2,810	2,850
01/17/2006	2,855	2,945	2,750	2,770
01/18/2006	2,720	2,755	2,570	2,660
01/19/2006	2,625	2,825	2,625	2,800
01/20/2006	2,850	2,895	2,740	2,810
01/23/2006	2,735	2,800	2,675	2,690
01/24/2006	2,740	2,775	2,670	2,750
01/25/2006	2,795	2,870	2,770	2,795
01/26/2006	2,865	2,995	2,850	2,935
01/27/2006	2,975	2,990	2,925	2,990
01/30/2006	3,065	3,145	3,050	3,110
01/31/2006	3,100	3,160	2,980	2,990
02/01/2006	2,840	2,945	2,835	2,895
02/02/2006	2,865	2,870	2,795	2,795
02/03/2006	2,770	2,855	2,755	2,845
02/06/2006	2,880	2,895	2,845	2,875
02/07/2006	2,850	2,865	2,825	2,860
02/08/2006	2,850	2,915	2,820	2,830
02/09/2006	2,875	2,885	2,815	2,840
02/10/2006	2,840	2,860	2,740	2,790
02/13/2006	2,750	2,780	2,670	2,705
02/14/2006	2,685	2,770	2,650	2,760
02/15/2006	2,825	2,825	2,775	2,795
02/16/2006	2,785	2,825	2,765	2,820
02/17/2006	2,820	2,840	2,735	2,785
02/20/2006	2,655	2,725	2,625	2,680
02/21/2006	2,690	2,785	2,690	2,785
02/22/2006	2,770	2,775	2,680	2,705
02/23/2006	2,725	2,780	2,720	2,750
02/24/2006	2,750	2,785	2,725	2,770
02/27/2006	2,770	2,795	2,740	2,795
02/28/2006	2,815	2,855	2,760	2,830
03/01/2006	2,780	2,800	2,750	2,790
03/02/2006	2,805	2,815	2,705	2,725
03/03/2006	2,700	2,720	2,660	2,675
03/06/2006	2,640	2,660	2,610	2,640
03/07/2006	2,620	2,635	2,535	2,560
03/08/2006	2,510	2,585	2,505	2,540
03/09/2006	2,560	2,655	2,540	2,645
03/10/2006	2,595	2,675	2,560	2,620
03/13/2006	2,670	2,725	2,655	2,720
03/14/2006	2,720	2,745	2,700	2,710
03/15/2006	2,710	2,715	2,650	2,665
03/16/2006	2,650	2,650	2,575	2,590
03/17/2006	2,630	2,660	2,595	2,635
03/20/2006	2,665	2,710	2,665	2,690
03/21/2006	2,690	2,690	2,690	2,690
03/22/2006	2,705	2,735	2,690	2,715
03/23/2006	2,735	2,740	2,675	2,680
03/24/2006	2,690	2,770	2,685	2,770
03/27/2006	2,810	2,835	2,780	2,815
03/28/2006	2,780	2,830	2,770	2,815
03/29/2006	2,810	2,815	2,775	2,795
03/30/2006	2,800	2,885	2,785	2,840
03/31/2006	2,825	2,840	2,800	2,820
04/03/2006	2,800	2,865	2,775	2,855
04/04/2006	2,875	2,900	2,845	2,860
04/05/2006	2,875	2,895	2,790	2,805
04/06/2006	2,840	2,860	2,815	2,860
04/07/2006	2,870	2,870	2,745	2,800
04/10/2006	2,700	2,740	2,700	2,715
04/11/2006	2,635	2,665	2,615	2,640
04/12/2006	2,645	2,660	2,605	2,620
04/13/2006	2,625	2,685	2,620	2,660
04/14/2006	2,665	2,680	2,615	2,625
04/17/2006	2,625	2,635	2,560	2,570
04/18/2006	2,555	2,630	2,550	2,620
04/19/2006	2,650	2,655	2,575	2,575
04/20/2006	2,585	2,605	2,575	2,595
04/21/2006	2,585	2,605	2,540	2,555
04/24/2006	2,540	2,545	2,485	2,515
04/25/2006	2,520	2,555	2,490	2,510
04/26/2006	2,540	2,565	2,515	2,545
04/27/2006	2,570	2,575	2,530	2,540
04/28/2006	2,545	2,545	2,490	2,545
05/01/2006	2,510	2,525	2,480	2,495
05/02/2006	2,485	2,525	2,485	2,515
05/03/2006	2,515	2,515	2,515	2,515
05/04/2006	2,515	2,515	2,515	2,515
05/05/2006	2,515	2,515	2,515	2,515
05/08/2006	2,545	2,620	2,530	2,600
05/09/2006	2,585	2,610	2,560	2,580
05/10/2006	2,565	2,595	2,520	2,535
05/11/2006	2,525	2,550	2,500	2,515
05/12/2006	2,475	2,485	2,435	2,475
05/15/2006	2,450	2,465	2,420	2,455
05/16/2006	2,465	2,495	2,405	2,410
05/17/2006	2,400	2,410	2,275	2,330
05/18/2006	2,255	2,335	2,255	2,330
05/19/2006	2,330	2,330	2,250	2,300
05/22/2006	2,325	2,345	2,280	2,280
05/23/2006	2,255	2,265	2,195	2,200
05/24/2006	2,225	2,230	2,160	2,225
05/25/2006	2,200	2,200	2,160	2,175
05/26/2006	2,195	2,210	2,170	2,195
05/29/2006	2,190	2,225	2,165	2,210
05/30/2006	2,200	2,205	2,160	2,175
05/31/2006	2,150	2,150	2,100	2,125
06/01/2006	2,135	2,170	2,100	2,115
06/02/2006	2,125	2,145	2,055	2,140
06/05/2006	2,135	2,155	2,105	2,125
06/06/2006	2,100	2,125	2,090	2,115
06/07/2006	2,100	2,135	2,045	2,050
06/08/2006	2,005	2,040	1,960	1,965
06/09/2006	2,000	2,045	1,975	2,030
06/12/2006	2,030	2,060	2,010	2,045
06/13/2006	2,005	2,030	1,955	1,955
06/14/2006	1,930	1,990	1,930	1,960
06/15/2006	2,000	2,025	1,990	2,010
06/16/2006	2,080	2,110	2,060	2,085
06/19/2006	2,105	2,120	2,055	2,075
06/20/2006	2,100	2,110	2,045	2,055
06/21/2006	2,070	2,070	2,005	2,020
06/22/2006	2,025	2,125	2,015	2,115
06/23/2006	2,105	2,105	2,050	2,095
06/26/2006	2,120	2,130	2,070	2,105
06/27/2006	2,110	2,120	2,065	2,070
06/28/2006	2,055	2,060	1,995	2,000
06/29/2006	2,025	2,035	2,010	2,025
06/30/2006	2,075	2,090	2,025	2,090
07/03/2006	2,090	2,105	2,065	2,085
07/04/2006	2,095	2,100	2,070	2,085
07/05/2006	2,065	2,080	2,055	2,075
07/06/2006	2,055	2,065	2,000	2,000
07/07/2006	2,025	2,025	1,985	1,995
07/10/2006	1,985	1,995	1,950	1,985
07/11/2006	1,975	1,980	1,915	1,930
07/12/2006	1,935	1,970	1,935	1,940
07/13/2006	1,930	1,980	1,905	1,915
07/14/2006	1,900	1,935	1,885	1,895
07/17/2006	1,895	1,895	1,875	1,875
07/18/2006	1,875	1,885	1,795	1,795
07/19/2006	1,800	1,830	1,775	1,785
07/20/2006	1,835	1,880	1,820	1,880
07/21/2006	1,865	1,870	1,815	1,825
07/24/2006	1,800	1,815	1,780	1,800
07/25/2006	1,820	1,840	1,815	1,830
07/26/2006	1,855	1,865	1,830	1,845
07/27/2006	1,850	1,900	1,820	1,890
07/28/2006	1,890	1,895	1,845	1,890
07/31/2006	1,905	1,940	1,895	1,920
08/01/2006	1,925	1,985	1,925	1,975
08/02/2006	1,965	1,980	1,950	1,970
08/03/2006	1,985	1,995	1,965	1,965
08/04/2006	1,990	1,990	1,950	1,950
08/07/2006	1,955	1,980	1,915	1,920
08/08/2006	1,930	1,950	1,915	1,945
08/09/2006	1,945	1,950	1,905	1,950
08/10/2006	1,945	2,035	1,930	2,015
08/11/2006	2,090	2,130	2,085	2,110
08/14/2006	2,125	2,200	2,110	2,185
08/15/2006	2,190	2,235	2,185	2,210
08/16/2006	2,215	2,260	2,215	2,240
08/17/2006	2,255	2,265	2,155	2,175
08/18/2006	2,175	2,175	2,160	2,165
08/21/2006	2,170	2,170	2,115	2,135
08/22/2006	2,140	2,180	2,135	2,170
08/23/2006	2,155	2,175	2,135	2,165
08/24/2006	2,170	2,170	2,115	2,125
08/25/2006	2,110	2,155	2,105	2,125
08/28/2006	2,110	2,130	2,070	2,080
08/29/2006	2,115	2,135	2,090	2,110
08/30/2006	2,120	2,120	2,075	2,095
08/31/2006	2,100	2,130	2,095	2,110
09/01/2006	2,115	2,150	2,115	2,115
09/04/2006	2,145	2,180	2,145	2,155
09/05/2006	2,160	2,170	2,140	2,160
09/06/2006	2,185	2,255	2,180	2,230
09/07/2006	2,205	2,260	2,200	2,255
09/08/2006	2,255	2,260	2,205	2,245
09/11/2006	2,235	2,240	2,195	2,195
09/12/2006	2,200	2,220	2,150	2,170
09/13/2006	2,195	2,215	2,145	2,155
09/14/2006	2,135	2,150	2,095	2,115
09/15/2006	2,110	2,110	2,070	2,090
09/18/2006	2,090	2,090	2,090	2,090
09/19/2006	2,095	2,095	2,050	2,055
09/20/2006	2,050	2,065	2,020	2,025
09/21/2006	2,050	2,070	2,025	2,050
09/22/2006	2,040	2,055	2,020	2,030
09/25/2006	2,030	2,030	2,005	2,020
09/26/2006	2,010	2,015	1,995	2,005
09/27/2006	2,010	2,075	2,005	2,070
09/28/2006	2,085	2,105	2,075	2,100
09/29/2006	2,115	2,125	2,075	2,120
10/02/2006	2,135	2,165	2,135	2,145
10/03/2006	2,140	2,150	2,125	2,135
10/04/2006	2,130	2,145	2,085	2,100
10/05/2006	2,125	2,135	2,100	2,105
10/06/2006	2,105	2,115	2,090	2,115
10/09/2006	2,115	2,115	2,115	2,115
10/10/2006	2,105	2,120	2,095	2,100
10/11/2006	2,125	2,170	2,090	2,090
10/12/2006	2,080	2,100	2,075	2,090
10/13/2006	2,115	2,155	2,110	2,155
10/16/2006	2,185	2,190	2,165	2,170
10/17/2006	2,170	2,175	2,130	2,145
10/18/2006	2,135	2,140	2,085	2,115
10/19/2006	2,105	2,110	2,085	2,105
10/20/2006	2,080	2,100	2,080	2,100
10/23/2006	2,100	2,120	2,095	2,100
10/24/2006	2,100	2,130	2,070	2,075
10/25/2006	2,090	2,125	2,090	2,110
10/26/2006	2,115	2,115	2,090	2,110
10/27/2006	2,115	2,115	2,065	2,075
10/30/2006	2,035	2,040	2,015	2,030
10/31/2006	2,015	2,020	1,980	1,990
11/01/2006	1,990	1,995	1,945	1,945
11/02/2006	1,950	1,985	1,940	1,960
11/03/2006	1,960	1,960	1,960	1,960
11/06/2006	1,945	1,960	1,915	1,935
11/07/2006	1,965	1,965	1,935	1,935
11/08/2006	1,940	1,955	1,920	1,920
11/09/2006	1,930	1,945	1,900	1,915
11/10/2006	1,905	1,935	1,900	1,910
11/13/2006	1,900	1,920	1,870	1,885
11/14/2006	1,905	1,925	1,895	1,925
11/15/2006	1,935	1,935	1,880	1,905
11/16/2006	1,885	1,915	1,855	1,860
11/17/2006	1,855	1,860	1,805	1,815
11/20/2006	1,795	1,800	1,735	1,745
11/21/2006	1,750	1,755	1,695	1,705
11/22/2006	1,700	1,750	1,660	1,750
11/23/2006	1,750	1,750	1,750	1,750
11/24/2006	1,725	1,730	1,700	1,730
11/27/2006	1,720	1,745	1,705	1,735
11/28/2006	1,715	1,735	1,705	1,735
11/29/2006	1,750	1,790	1,740	1,785
11/30/2006	1,795	1,820	1,765	1,820
12/01/2006	1,815	1,830	1,795	1,820
12/04/2006	1,825	1,825	1,800	1,820
12/05/2006	1,825	1,825	1,760	1,770
12/06/2006	1,775	1,790	1,760	1,780
12/07/2006	1,775	1,775	1,750	1,765
12/08/2006	1,755	1,785	1,755	1,765
12/11/2006	1,755	1,765	1,745	1,750
12/12/2006	1,755	1,755	1,720	1,735
12/13/2006	1,730	1,730	1,700	1,710
12/14/2006	1,715	1,760	1,710	1,760
12/15/2006	1,785	1,840	1,770	1,830
12/18/2006	1,815	1,815	1,775	1,800
12/19/2006	1,790	1,800	1,750	1,750
12/20/2006	1,750	1,835	1,750	1,820
12/21/2006	1,800	1,815	1,785	1,795
12/22/2006	1,790	1,830	1,790	1,825
12/25/2006	1,820	1,825	1,790	1,800
12/26/2006	1,800	1,800	1,760	1,780
12/27/2006	1,795	1,825	1,785	1,825
12/28/2006	1,830	1,830	1,790	1,810
12/29/2006	1,815	1,825	1,810	1,815

Menu

Create your free account now!

1801.T: Taisei Corporation Historical Data

2006 Historical Chart

Average

Low

High