1801.T: Taisei Corporation Historical Data

2009 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 984.8361

CLOSE 982.6434

Low

LOW 695

High

HIGH 1,260

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	1,250	1,260	1,210	1,220
01/06/2009	1,220	1,220	1,175	1,190
01/07/2009	1,195	1,240	1,195	1,220
01/08/2009	1,205	1,205	1,130	1,140
01/09/2009	1,090	1,105	1,065	1,085
01/13/2009	1,035	1,045	1,020	1,040
01/14/2009	1,045	1,070	1,040	1,055
01/15/2009	1,010	1,055	1,010	1,035
01/16/2009	1,050	1,070	1,030	1,055
01/19/2009	1,065	1,075	1,035	1,045
01/20/2009	1,035	1,035	1,005	1,015
01/21/2009	990	995	965	975
01/22/2009	980	995	955	995
01/23/2009	965	975	955	960
01/26/2009	945	955	930	940
01/27/2009	950	980	945	970
01/28/2009	975	1,000	960	980
01/29/2009	990	995	975	990
01/30/2009	995	1,015	990	1,010
02/02/2009	980	980	965	965
02/03/2009	965	975	940	950
02/04/2009	965	1,005	945	1,000
02/05/2009	995	1,010	980	985
02/06/2009	1,000	1,005	970	980
02/09/2009	940	945	885	890
02/10/2009	925	940	875	890
02/12/2009	875	895	870	870
02/13/2009	875	895	870	885
02/16/2009	875	895	860	895
02/17/2009	880	940	875	910
02/18/2009	960	990	920	980
02/19/2009	980	1,000	950	965
02/20/2009	975	975	940	950
02/23/2009	925	925	890	900
02/24/2009	880	885	860	880
02/25/2009	900	905	860	865
02/26/2009	870	895	845	855
02/27/2009	870	885	850	875
03/02/2009	855	875	850	855
03/03/2009	840	845	825	840
03/04/2009	830	860	815	855
03/05/2009	870	890	865	875
03/06/2009	845	860	835	855
03/09/2009	850	870	830	835
03/10/2009	825	855	825	855
03/11/2009	885	885	830	835
03/12/2009	830	840	820	830
03/13/2009	835	860	830	860
03/16/2009	855	895	855	885
03/17/2009	885	925	880	925
03/18/2009	935	935	890	915
03/19/2009	935	940	915	925
03/23/2009	915	960	905	955
03/24/2009	980	995	965	990
03/25/2009	1,005	1,010	980	995
03/26/2009	985	1,005	980	1,000
03/27/2009	1,010	1,025	1,000	1,005
03/30/2009	1,005	1,010	935	945
03/31/2009	940	985	935	940
04/01/2009	945	980	925	970
04/02/2009	985	1,035	965	1,025
04/03/2009	1,050	1,060	1,015	1,030
04/06/2009	1,040	1,060	1,035	1,045
04/07/2009	1,030	1,060	1,025	1,040
04/08/2009	1,025	1,025	995	1,005
04/09/2009	1,015	1,080	1,005	1,065
04/10/2009	1,090	1,090	1,050	1,070
04/13/2009	1,075	1,145	1,065	1,140
04/14/2009	1,130	1,140	1,070	1,095
04/15/2009	1,060	1,095	1,060	1,075
04/16/2009	1,090	1,115	1,075	1,085
04/17/2009	1,090	1,115	1,085	1,105
04/20/2009	1,105	1,110	1,085	1,090
04/21/2009	1,065	1,065	1,040	1,055
04/22/2009	1,065	1,070	1,040	1,045
04/23/2009	1,065	1,090	1,045	1,075
04/24/2009	1,080	1,100	1,055	1,075
04/27/2009	1,100	1,100	1,080	1,090
04/28/2009	1,095	1,095	1,055	1,055
04/30/2009	1,090	1,095	1,065	1,070
05/01/2009	1,070	1,075	1,040	1,050
05/07/2009	1,095	1,095	1,065	1,080
05/08/2009	1,080	1,120	1,065	1,115
05/11/2009	1,115	1,130	1,100	1,105
05/12/2009	1,110	1,125	1,100	1,100
05/13/2009	1,105	1,110	1,090	1,095
05/14/2009	1,085	1,095	1,075	1,080
05/15/2009	1,095	1,165	1,090	1,160
05/18/2009	1,160	1,175	1,125	1,135
05/19/2009	1,155	1,160	1,135	1,135
05/20/2009	1,140	1,155	1,130	1,145
05/21/2009	1,155	1,170	1,135	1,155
05/22/2009	1,130	1,160	1,130	1,155
05/25/2009	1,175	1,175	1,145	1,155
05/26/2009	1,170	1,200	1,160	1,195
05/27/2009	1,210	1,230	1,210	1,225
05/28/2009	1,200	1,205	1,190	1,195
05/29/2009	1,205	1,205	1,170	1,175
06/01/2009	1,180	1,220	1,170	1,205
06/02/2009	1,220	1,225	1,200	1,200
06/03/2009	1,180	1,190	1,155	1,170
06/04/2009	1,160	1,170	1,130	1,150
06/05/2009	1,150	1,155	1,130	1,135
06/08/2009	1,150	1,150	1,130	1,140
06/09/2009	1,140	1,140	1,120	1,130
06/10/2009	1,120	1,165	1,110	1,155
06/11/2009	1,155	1,185	1,150	1,175
06/12/2009	1,195	1,220	1,160	1,205
06/15/2009	1,215	1,255	1,200	1,245
06/16/2009	1,230	1,230	1,190	1,190
06/17/2009	1,175	1,210	1,165	1,200
06/18/2009	1,195	1,200	1,135	1,155
06/19/2009	1,140	1,150	1,105	1,125
06/22/2009	1,115	1,130	1,100	1,130
06/23/2009	1,105	1,105	1,075	1,095
06/24/2009	1,095	1,105	1,085	1,095
06/25/2009	1,105	1,140	1,095	1,125
06/26/2009	1,150	1,155	1,120	1,135
06/29/2009	1,140	1,155	1,125	1,135
06/30/2009	1,150	1,170	1,140	1,165
07/01/2009	1,155	1,180	1,145	1,160
07/02/2009	1,170	1,170	1,125	1,135
07/03/2009	1,125	1,125	1,100	1,115
07/06/2009	1,115	1,115	1,090	1,100
07/07/2009	1,110	1,115	1,095	1,105
07/08/2009	1,080	1,090	1,060	1,065
07/09/2009	1,050	1,065	1,030	1,035
07/10/2009	1,035	1,055	1,020	1,025
07/13/2009	1,030	1,030	965	975
07/14/2009	1,010	1,010	980	1,005
07/15/2009	1,005	1,015	985	995
07/16/2009	1,025	1,025	985	990
07/17/2009	995	1,020	990	1,005
07/21/2009	1,035	1,035	1,020	1,030
07/22/2009	1,030	1,045	1,025	1,040
07/23/2009	1,030	1,050	1,025	1,035
07/24/2009	1,040	1,045	1,010	1,020
07/27/2009	1,040	1,050	1,025	1,030
07/28/2009	1,035	1,035	1,015	1,030
07/29/2009	1,025	1,050	1,020	1,040
07/30/2009	1,045	1,045	1,025	1,035
07/31/2009	1,055	1,075	1,050	1,075
08/03/2009	1,075	1,090	1,070	1,075
08/04/2009	1,100	1,120	1,095	1,110
08/05/2009	1,115	1,120	1,075	1,095
08/06/2009	1,080	1,085	1,055	1,080
08/07/2009	1,070	1,085	1,060	1,080
08/10/2009	1,100	1,105	1,075	1,085
08/11/2009	1,090	1,125	1,090	1,125
08/12/2009	1,105	1,110	1,085	1,085
08/13/2009	1,100	1,110	1,085	1,105
08/14/2009	1,105	1,105	1,090	1,095
08/17/2009	1,080	1,080	1,055	1,055
08/18/2009	1,050	1,055	1,040	1,050
08/19/2009	1,050	1,050	1,030	1,030
08/20/2009	1,035	1,045	1,020	1,040
08/21/2009	1,025	1,030	1,010	1,015
08/24/2009	1,025	1,035	1,020	1,030
08/25/2009	1,030	1,045	1,025	1,030
08/26/2009	1,030	1,055	1,030	1,055
08/27/2009	1,060	1,070	1,040	1,060
08/28/2009	1,060	1,065	1,030	1,040
08/31/2009	1,045	1,060	1,015	1,020
09/01/2009	1,025	1,045	1,020	1,040
09/02/2009	1,015	1,020	1,000	1,010
09/03/2009	1,000	1,005	985	990
09/04/2009	995	995	950	960
09/07/2009	965	965	930	965
09/08/2009	970	975	955	965
09/09/2009	970	970	950	960
09/10/2009	965	990	960	990
09/11/2009	1,000	1,000	975	985
09/14/2009	985	985	950	960
09/15/2009	965	975	955	960
09/16/2009	965	980	955	955
09/17/2009	960	965	955	965
09/18/2009	955	965	950	950
09/21/2009	950	950	950	950
09/24/2009	970	970	945	955
09/25/2009	945	945	915	915
09/28/2009	905	910	890	905
09/29/2009	910	920	895	905
09/30/2009	895	895	880	890
10/01/2009	875	880	860	865
10/02/2009	845	875	840	870
10/05/2009	845	850	810	830
10/06/2009	835	840	795	805
10/07/2009	810	860	795	860
10/08/2009	845	875	830	860
10/09/2009	865	875	860	865
10/13/2009	860	870	840	850
10/14/2009	890	895	865	875
10/15/2009	875	895	875	885
10/16/2009	875	880	850	855
10/19/2009	845	845	830	835
10/20/2009	855	870	850	870
10/21/2009	860	870	860	870
10/22/2009	875	905	870	900
10/23/2009	910	930	895	910
10/26/2009	915	935	910	935
10/27/2009	935	945	915	920
10/28/2009	910	910	885	895
10/29/2009	880	895	870	895
10/30/2009	900	900	875	900
11/02/2009	875	885	865	875
11/04/2009	870	870	860	870
11/05/2009	865	875	850	870
11/06/2009	875	875	855	865
11/09/2009	865	865	850	855
11/10/2009	860	870	855	870
11/11/2009	860	870	855	860
11/12/2009	860	875	855	860
11/13/2009	855	865	830	840
11/16/2009	835	840	825	835
11/17/2009	835	835	805	805
11/18/2009	805	805	780	790
11/19/2009	790	795	770	780
11/20/2009	770	795	770	790
11/24/2009	795	795	770	775
11/25/2009	780	785	770	775
11/26/2009	775	785	770	780
11/27/2009	705	760	695	725
11/30/2009	730	755	725	755
12/01/2009	740	765	730	765
12/02/2009	765	780	755	760
12/03/2009	770	810	765	805
12/04/2009	815	820	795	815
12/07/2009	850	850	810	815
12/08/2009	805	810	785	790
12/09/2009	790	790	760	765
12/10/2009	765	785	760	760
12/11/2009	770	795	765	795
12/14/2009	790	820	760	795
12/15/2009	770	800	770	785
12/16/2009	795	820	795	805
12/17/2009	815	825	810	810
12/18/2009	815	815	795	810
12/21/2009	815	815	795	795
12/22/2009	795	805	785	800
12/24/2009	800	805	785	800
12/25/2009	800	800	775	780
12/28/2009	780	805	775	805
12/29/2009	805	815	800	805
12/30/2009	810	810	795	795

Menu

Create your free account now!

1801.T: Taisei Corporation Historical Data

2009 Historical Chart

Average

Low

High