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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,932.2857
CLOSE 1,929.4286

Low

LOW 1,370

High

HIGH 2,405
DATEOPENHIGHLOWCLOSE
01/04/20071,8251,8751,8251,865
01/05/20071,8901,8951,8351,850
01/09/20071,8551,9051,8251,895
01/10/20071,9051,9101,8701,880
01/11/20071,8851,9201,8751,885
01/12/20071,9202,0051,9151,995
01/15/20072,0202,0652,0152,035
01/16/20072,0152,0452,0052,035
01/17/20072,0452,0802,0352,050
01/18/20072,0452,0602,0202,045
01/19/20072,0452,0452,0152,020
01/22/20072,0002,0051,9251,955
01/23/20071,9551,9701,9301,950
01/24/20071,9852,0101,9751,975
01/25/20072,0152,0151,9701,970
01/26/20071,9551,9751,9451,960
01/29/20071,9802,0201,9602,000
01/30/20072,0152,0551,9902,010
01/31/20072,0502,0802,0102,025
02/01/20072,0302,0802,0302,045
02/02/20072,0552,0602,0252,040
02/05/20072,0552,0702,0302,045
02/06/20072,0552,0552,0002,015
02/07/20072,0202,0452,0002,005
02/08/20072,0052,0101,9651,970
02/09/20071,9652,0051,9301,990
02/13/20071,9852,0251,9651,985
02/14/20072,0302,1052,0252,095
02/15/20072,1452,1852,1152,185
02/16/20072,1702,1852,1252,160
02/19/20072,1852,2502,1752,240
02/20/20072,2152,2252,1702,210
02/21/20072,2252,2402,2052,220
02/22/20072,2452,2952,2352,275
02/23/20072,2902,3552,2502,330
02/26/20072,3702,4052,3452,400
02/27/20072,3802,3852,3302,345
02/28/20072,2202,2702,2152,250
03/01/20072,2652,2652,2052,235
03/02/20072,2152,2302,1802,220
03/05/20072,1802,2002,0852,095
03/06/20072,1002,1452,1002,120
03/07/20072,1452,1752,1102,120
03/08/20072,1002,1552,0902,150
03/09/20072,1652,1652,1202,145
03/12/20072,1702,1852,1402,155
03/13/20072,1602,1902,1352,135
03/14/20072,0952,1052,0652,080
03/15/20072,0952,1002,0552,070
03/16/20072,0702,1102,0502,075
03/19/20072,0702,1352,0652,125
03/20/20072,1302,1352,1002,115
03/22/20072,1652,2152,1602,185
03/23/20072,2102,2302,1952,210
03/26/20072,2252,2402,2052,210
03/27/20072,1902,2102,1802,195
03/28/20072,2002,2302,1752,185
03/29/20072,1652,1902,1252,175
03/30/20072,1802,1902,1502,185
04/02/20072,1952,1952,1152,115
04/03/20072,1402,2002,1402,200
04/04/20072,2352,2952,2302,275
04/05/20072,2602,2602,2202,240
04/06/20072,2402,2702,2302,250
04/09/20072,2502,3052,2452,295
04/10/20072,2752,2802,2402,250
04/11/20072,2602,2852,2552,270
04/12/20072,2702,2752,2302,245
04/13/20072,2652,3152,2602,265
04/16/20072,2752,3152,2602,280
04/17/20072,2702,2702,2102,225
04/18/20072,2052,2302,1752,200
04/19/20072,1752,1752,0952,150
04/20/20072,1702,1952,1452,160
04/23/20072,1502,1702,0902,100
04/24/20072,0902,1252,0802,110
04/25/20072,1152,1152,0652,080
04/26/20072,1052,1402,1002,120
04/27/20072,1202,1352,0652,075
05/01/20072,0852,1352,0752,105
05/02/20072,1052,1302,0902,125
05/07/20072,1702,1902,1602,170
05/08/20072,1652,1702,1402,150
05/09/20072,1402,1602,1302,140
05/10/20072,1502,2152,1502,160
05/11/20072,1452,1452,0902,100
05/14/20072,1102,1502,1052,115
05/15/20072,1202,1202,0052,065
05/16/20072,0402,0601,9801,995
05/17/20071,9752,0551,9752,025
05/18/20072,0202,0301,9651,980
05/21/20072,0052,0101,9551,980
05/22/20071,9802,0251,9652,025
05/23/20072,0102,0352,0002,020
05/24/20072,0202,0201,9852,005
05/25/20071,9801,9901,9551,970
05/28/20071,9801,9901,9551,980
05/29/20071,9601,9951,9601,995
05/30/20071,9851,9901,9551,970
05/31/20071,9852,0051,9802,005
06/01/20072,0802,1202,0752,085
06/04/20072,1102,1952,0952,175
06/05/20072,1752,1752,1502,165
06/06/20072,1452,1552,1252,145
06/07/20072,1202,1352,1002,125
06/08/20072,1052,1252,0852,110
06/11/20072,1502,1502,0852,100
06/12/20072,1152,1352,0852,090
06/13/20072,0652,0702,0302,055
06/14/20072,0652,0902,0602,080
06/15/20072,0952,1202,0852,115
06/18/20072,1202,1602,1052,150
06/19/20072,1352,1402,1252,125
06/20/20072,1302,1702,1202,140
06/21/20072,1552,1902,1402,155
06/22/20072,1502,1502,0902,115
06/25/20072,1202,1252,1002,105
06/26/20072,1102,1202,0552,085
06/27/20072,0802,0802,0402,050
06/28/20072,0752,0752,0552,065
06/29/20072,0752,0952,0702,085
07/02/20072,0852,0902,0702,080
07/03/20072,1002,1152,0752,085
07/04/20072,0902,1002,0752,085
07/05/20072,1102,1352,1002,130
07/06/20072,1052,1152,0852,105
07/09/20072,1202,1802,1052,170
07/10/20072,1502,1702,1452,160
07/11/20072,1352,1502,1252,135
07/12/20072,1352,1552,1202,140
07/13/20072,1752,2002,1652,175
07/17/20072,1852,2002,1602,170
07/18/20072,1652,1702,1152,125
07/19/20072,1352,1502,1252,135
07/20/20072,1402,1552,1202,130
07/23/20072,1152,1502,0952,140
07/24/20072,1402,1852,1402,175
07/25/20072,1502,1652,1252,155
07/26/20072,1552,1852,1402,145
07/27/20072,1152,1202,0902,115
07/30/20072,0902,1252,0702,120
07/31/20072,1202,1252,0702,110
08/01/20072,0802,0902,0052,005
08/02/20072,0152,0452,0102,040
08/03/20072,0352,0502,0102,040
08/06/20072,0052,0252,0052,015
08/07/20072,0202,0402,0102,025
08/08/20072,0152,0651,9952,065
08/09/20072,0202,1002,0102,100
08/10/20072,0502,0702,0052,055
08/13/20072,0102,0451,9902,010
08/14/20072,0152,0452,0152,035
08/15/20072,0002,0101,9501,955
08/16/20071,9051,9101,8301,900
08/17/20071,8651,8801,7851,785
08/20/20071,8351,8801,8301,865
08/21/20071,8651,9101,8601,885
08/22/20071,9051,9051,8401,865
08/23/20071,8851,9301,8751,930
08/24/20071,9101,9251,8801,895
08/27/20071,9051,9301,8601,865
08/28/20071,8501,8501,8251,835
08/29/20071,7851,8051,7651,805
08/30/20071,8401,8401,7801,795
08/31/20071,8101,8501,8101,850
09/03/20071,8551,8751,8501,860
09/04/20071,8651,8801,8401,855
09/05/20071,8701,8701,8101,820
09/06/20071,8001,8001,7551,780
09/07/20071,7851,8001,7701,775
09/10/20071,7501,7501,7001,715
09/11/20071,7201,7251,6801,720
09/12/20071,7151,7151,6701,680
09/13/20071,6901,7001,6651,665
09/14/20071,6651,6801,6401,660
09/18/20071,6601,6651,6001,600
09/19/20071,6301,6601,6301,660
09/20/20071,6801,6851,6251,635
09/21/20071,6451,6451,5951,595
09/25/20071,5651,5751,5301,565
09/26/20071,6001,6251,5901,615
09/27/20071,6251,6601,5901,650
09/28/20071,7001,7151,6601,665
10/01/20071,6701,6851,6201,635
10/02/20071,6601,6651,6351,645
10/03/20071,6651,7201,6501,720
10/04/20071,7051,7101,6801,685
10/05/20071,6851,6901,6601,675
10/09/20071,6851,7101,6751,700
10/10/20071,7051,7151,6701,680
10/11/20071,6651,6801,6451,670
10/12/20071,6651,6651,6351,645
10/15/20071,6651,6751,6501,660
10/16/20071,6451,6601,6201,620
10/17/20071,6451,6601,5901,600
10/18/20071,6051,6501,6051,645
10/19/20071,6501,6501,6001,605
10/22/20071,5551,5951,5501,575
10/23/20071,5951,6251,5851,600
10/24/20071,6051,6101,5751,580
10/25/20071,5851,6051,5501,560
10/26/20071,5601,6001,5601,595
10/29/20071,6001,6301,5801,625
10/30/20071,6251,7651,6101,760
10/31/20071,7401,7451,6901,725
11/01/20071,7451,7451,7101,725
11/02/20071,6751,7201,6651,700
11/05/20071,7051,7051,6351,635
11/06/20071,6101,6451,6001,610
11/07/20071,6251,6351,5751,575
11/08/20071,5501,5801,5351,565
11/09/20071,5401,5501,5001,500
11/12/20071,4801,4951,4201,435
11/13/20071,4351,5051,4101,445
11/14/20071,4701,4901,4301,455
11/15/20071,4601,4851,4401,450
11/16/20071,4401,4501,4051,420
11/19/20071,4451,4551,4151,425
11/20/20071,4001,4251,3701,420
11/21/20071,4051,4451,4051,415
11/22/20071,3901,4301,3751,405
11/26/20071,4301,4751,4151,460
11/27/20071,4901,5201,4101,505
11/28/20071,5101,5301,4751,505
11/29/20071,5551,6051,5351,600
11/30/20071,6801,6801,6301,640
12/03/20071,6501,6551,6051,635
12/04/20071,6601,6601,6201,620
12/05/20071,6101,6151,5451,580
12/06/20071,6051,6351,5851,625
12/07/20071,6451,6951,6301,675
12/10/20071,6801,6851,6401,675
12/11/20071,6801,6851,6551,680
12/12/20071,6501,6851,6351,670
12/13/20071,6351,6601,6101,615
12/14/20071,6201,6551,5651,595
12/17/20071,5451,5701,5151,530
12/18/20071,5151,5601,5151,550
12/19/20071,5251,5551,5201,520
12/20/20071,5251,5301,4801,485
12/21/20071,4601,4851,4401,465
12/25/20071,4901,5251,4801,500
12/26/20071,5201,5501,5151,535
12/27/20071,5551,5551,5251,535
12/28/20071,5451,5451,5101,510