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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,270.6327
CLOSE 1,269.4898

Low

LOW 835

High

HIGH 1,620
DATEOPENHIGHLOWCLOSE
01/04/20081,5051,5401,4501,450
01/07/20081,4351,4851,4351,450
01/08/20081,4651,5151,4501,500
01/09/20081,4801,5501,4751,545
01/10/20081,5551,5951,5501,565
01/11/20081,5601,5701,5151,520
01/15/20081,5001,5501,5001,515
01/16/20081,4901,5151,4451,445
01/17/20081,4851,5651,4801,560
01/18/20081,5351,5901,5051,580
01/21/20081,5801,5801,5051,510
01/22/20081,4751,4901,4101,415
01/23/20081,4551,4801,4001,435
01/24/20081,4101,4751,2801,455
01/25/20081,4901,5651,4901,560
01/28/20081,5351,5451,4651,470
01/29/20081,4951,5351,4701,500
01/30/20081,5051,5651,5001,530
01/31/20081,5351,5751,5151,560
02/01/20081,5701,6201,5051,515
02/04/20081,5501,5851,5351,555
02/05/20081,5551,5651,5301,545
02/06/20081,5051,5101,4351,445
02/07/20081,4601,4701,3901,440
02/08/20081,4151,4551,3551,365
02/12/20081,3601,3701,3251,355
02/13/20081,3701,3851,3151,325
02/14/20081,3501,3601,3351,350
02/15/20081,3501,3851,3351,380
02/18/20081,3701,4251,3651,395
02/19/20081,4201,4401,3951,405
02/20/20081,4151,4301,3651,370
02/21/20081,3901,4251,3701,415
02/22/20081,3901,4251,3851,415
02/25/20081,4301,4551,4151,455
02/26/20081,4601,4651,4101,415
02/27/20081,4401,4551,4301,440
02/28/20081,4201,4351,4051,420
02/29/20081,4101,4101,3601,390
03/03/20081,3401,3551,3051,310
03/04/20081,3251,3301,2901,300
03/05/20081,2951,3351,2601,330
03/06/20081,3301,3501,3051,330
03/07/20081,2801,2851,2601,265
03/10/20081,2701,2701,2251,230
03/11/20081,2201,2501,2151,230
03/12/20081,2751,3451,2701,280
03/13/20081,2651,2751,2251,225
03/14/20081,2301,2401,1751,185
03/17/20081,1601,1651,1251,145
03/18/20081,1551,1701,1351,160
03/19/20081,2051,2151,1901,195
03/21/20081,1901,2401,1901,230
03/24/20081,2351,2901,2301,275
03/25/20081,3051,3051,2401,265
03/26/20081,2401,2751,2401,255
03/27/20081,2501,2801,2251,240
03/28/20081,2401,2801,2301,280
03/31/20081,2701,2801,2301,270
04/01/20081,2751,2751,2401,250
04/02/20081,2851,3001,2651,295
04/03/20081,2851,3301,2651,325
04/04/20081,3051,3301,2951,315
04/07/20081,3201,3551,3051,350
04/08/20081,3501,3651,3351,335
04/09/20081,3401,3501,2301,250
04/10/20081,2301,2451,2151,230
04/11/20081,2351,2401,1901,235
04/14/20081,2001,2051,1851,190
04/15/20081,1851,2151,1801,210
04/16/20081,2301,2601,2201,245
04/17/20081,2851,3001,2751,290
04/18/20081,2651,2801,2501,260
04/21/20081,2901,3001,2701,285
04/22/20081,2751,2801,2601,270
04/23/20081,2751,3151,2701,275
04/24/20081,2951,3151,2851,290
04/25/20081,3051,3451,3051,335
04/28/20081,3601,3651,3251,335
04/30/20081,3851,3951,3751,375
05/01/20081,3551,3701,3251,345
05/02/20081,3751,3951,3651,380
05/07/20081,3951,4101,3851,400
05/08/20081,3851,4101,3701,375
05/09/20081,3701,3801,3301,335
05/12/20081,3251,3701,3051,365
05/13/20081,3801,4151,3551,395
05/14/20081,3951,4151,3751,415
05/15/20081,4151,4551,4101,435
05/16/20081,4751,5151,4551,470
05/19/20081,4801,5001,4401,450
05/20/20081,4751,4951,4651,470
05/21/20081,4601,4801,4301,435
05/22/20081,4001,4701,3801,465
05/23/20081,4751,5151,4651,495
05/26/20081,4901,4951,4551,465
05/27/20081,4751,4851,4401,460
05/28/20081,4851,4901,4401,455
05/29/20081,4651,4851,4501,485
05/30/20081,5101,5401,5051,525
06/02/20081,5101,5201,4901,510
06/03/20081,4601,4651,4351,440
06/04/20081,4301,4601,4101,440
06/05/20081,4351,4351,4101,420
06/06/20081,4451,4551,4351,440
06/09/20081,4051,4151,3901,400
06/10/20081,4101,4201,3751,375
06/11/20081,4251,4251,3801,380
06/12/20081,3501,3551,3301,340
06/13/20081,3401,3501,3151,340
06/16/20081,3651,4051,3501,395
06/17/20081,3951,4301,3851,410
06/18/20081,4151,4351,4101,420
06/19/20081,3951,4001,3301,335
06/20/20081,3501,3551,3001,300
06/23/20081,2951,3151,2851,310
06/24/20081,3001,3301,2901,325
06/25/20081,3251,3251,2851,310
06/26/20081,3101,3201,2901,295
06/27/20081,2551,2651,2401,260
06/30/20081,2701,2751,2351,265
07/01/20081,2551,2801,2551,260
07/02/20081,2701,2701,2351,240
07/03/20081,2501,2601,2151,250
07/04/20081,2651,2701,2001,220
07/07/20081,2251,2651,2201,265
07/08/20081,2601,2601,2051,210
07/09/20081,2501,2501,2051,215
07/10/20081,2051,2401,2001,230
07/11/20081,2301,2351,2001,205
07/14/20081,2151,2551,2151,225
07/15/20081,2201,2301,1951,195
07/16/20081,2051,2251,1901,220
07/17/20081,2251,2451,2151,235
07/18/20081,2401,2501,2051,205
07/22/20081,2301,2351,2051,230
07/23/20081,2401,2751,2401,275
07/24/20081,2901,3201,2801,315
07/25/20081,2951,2951,2701,270
07/28/20081,2951,3201,2901,310
07/29/20081,2901,2901,2401,245
07/30/20081,2651,3001,2601,300
07/31/20081,3301,3301,2901,315
08/01/20081,2901,2901,2201,220
08/04/20081,2351,2401,1651,165
08/05/20081,1701,2051,1551,195
08/06/20081,2251,2801,1951,275
08/07/20081,2601,2651,1851,220
08/08/20081,2051,3301,2001,295
08/11/20081,3001,3251,2851,325
08/12/20081,3001,3151,2601,260
08/13/20081,2501,2701,2251,235
08/14/20081,2351,2501,2101,235
08/15/20081,2251,2351,2151,235
08/18/20081,2251,2901,2201,265
08/19/20081,2251,2651,2201,245
08/20/20081,2251,2401,2101,210
08/21/20081,2201,2251,2051,220
08/22/20081,2101,2201,1801,180
08/25/20081,2001,2101,1951,200
08/26/20081,1751,2051,1751,200
08/27/20081,2051,2051,1851,195
08/28/20081,2051,2151,1901,210
08/29/20081,2551,2551,2351,255
09/01/20081,2301,2351,2051,205
09/02/20081,2151,2451,1801,185
09/03/20081,1901,1951,1601,170
09/04/20081,1751,1901,1601,185
09/05/20081,1551,1701,1501,160
09/08/20081,1851,2501,1801,245
09/09/20081,2451,2551,2301,240
09/10/20081,2101,3151,2101,295
09/11/20081,2701,2901,2501,260
09/12/20081,2851,3001,2401,295
09/16/20081,2451,2601,2201,230
09/17/20081,2551,2651,2401,245
09/18/20081,2151,2501,1801,250
09/19/20081,2751,3101,2701,305
09/22/20081,3801,3801,3151,330
09/24/20081,3051,3301,2751,325
09/25/20081,2851,3401,1951,295
09/26/20081,3101,3901,3051,340
09/29/20081,3601,4051,3501,380
09/30/20081,3301,3801,2951,360
10/01/20081,3701,3801,3401,340
10/02/20081,3401,3601,3101,310
10/03/20081,3201,3701,3051,355
10/06/20081,3201,3251,2301,240
10/07/20081,1651,1801,1251,160
10/08/20081,1101,1351,0401,055
10/09/20081,0601,0951,0151,035
10/10/2008835940835900
10/14/20081,0501,0701,0051,045
10/15/20081,0251,0509851,045
10/16/2008945970875885
10/17/2008935960910945
10/20/2008950975920970
10/21/20081,0301,0359901,010
10/22/20089851,005955955
10/23/2008945970905955
10/24/20089701,025950960
10/27/2008950995935945
10/28/20089101,000880995
10/29/20081,0901,0901,0151,065
10/30/20081,0701,1951,0551,180
10/31/20081,1951,1951,1101,110
11/04/20081,1351,2151,1301,195
11/05/20081,2101,2451,2051,245
11/06/20081,2101,2201,1301,130
11/07/20081,0801,1451,0651,115
11/10/20081,1451,1601,1151,150
11/11/20081,1551,1751,1201,125
11/12/20081,1051,1551,1001,140
11/13/20081,0901,1501,0551,125
11/14/20081,1301,1751,1001,120
11/17/20081,0601,1351,0451,095
11/18/20081,0701,1001,0401,060
11/19/20081,0601,0659901,015
11/20/20081,0001,005940945
11/21/2008905960900955
11/25/20081,0551,0659751,020
11/26/20081,0001,005965980
11/27/2008975980935955
11/28/2008980980915940
12/01/2008925960925930
12/02/2008880900875880
12/03/2008925960920955
12/04/2008960970950965
12/05/2008970980940950
12/08/20089651,0259601,020
12/09/20081,0701,1051,0651,095
12/10/20081,1051,1401,0901,125
12/11/20081,1301,2201,1101,215
12/12/20081,1751,2001,1151,155
12/15/20081,1801,2151,1701,195
12/16/20081,1751,1901,1551,180
12/17/20081,2001,2151,1501,180
12/18/20081,1551,2101,1551,190
12/19/20081,1801,2101,1601,175
12/22/20081,1751,1901,1701,190
12/24/20081,1851,1851,1501,175
12/25/20081,1901,2051,1751,200
12/26/20081,2101,2101,1901,210
12/29/20081,2151,2401,2101,240
12/30/20081,2451,2501,2051,220