1801.T
Taisei Corporation
06:30:00
14785 ¥
0.0000 (%0.00)
Previous Close: 14855
Day Low₺14665
Day High₺15030
1801.T: Taisei Corporation Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 918.3061
CLOSE 918.8571
Low
LOW 795
High
HIGH 1,110
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 805 | 815 | 795 | 800 |
| 01/05/2010 | 815 | 820 | 805 | 815 |
| 01/06/2010 | 825 | 855 | 820 | 850 |
| 01/07/2010 | 850 | 875 | 845 | 845 |
| 01/08/2010 | 875 | 905 | 870 | 900 |
| 01/12/2010 | 895 | 920 | 890 | 915 |
| 01/13/2010 | 915 | 940 | 910 | 925 |
| 01/14/2010 | 935 | 950 | 905 | 915 |
| 01/15/2010 | 925 | 930 | 910 | 930 |
| 01/18/2010 | 920 | 925 | 905 | 910 |
| 01/19/2010 | 915 | 920 | 905 | 910 |
| 01/20/2010 | 925 | 930 | 900 | 900 |
| 01/21/2010 | 885 | 900 | 880 | 890 |
| 01/22/2010 | 885 | 895 | 875 | 890 |
| 01/25/2010 | 875 | 880 | 870 | 875 |
| 01/26/2010 | 885 | 885 | 845 | 855 |
| 01/27/2010 | 860 | 865 | 855 | 860 |
| 01/28/2010 | 860 | 885 | 860 | 880 |
| 01/29/2010 | 885 | 885 | 865 | 875 |
| 02/01/2010 | 865 | 875 | 855 | 870 |
| 02/02/2010 | 875 | 880 | 860 | 865 |
| 02/03/2010 | 880 | 900 | 875 | 895 |
| 02/04/2010 | 900 | 915 | 890 | 900 |
| 02/05/2010 | 870 | 895 | 870 | 885 |
| 02/08/2010 | 885 | 905 | 880 | 885 |
| 02/09/2010 | 870 | 885 | 870 | 880 |
| 02/10/2010 | 885 | 940 | 875 | 915 |
| 02/12/2010 | 920 | 920 | 900 | 905 |
| 02/15/2010 | 910 | 920 | 890 | 890 |
| 02/16/2010 | 895 | 895 | 885 | 885 |
| 02/17/2010 | 895 | 940 | 895 | 940 |
| 02/18/2010 | 935 | 940 | 920 | 940 |
| 02/19/2010 | 935 | 950 | 910 | 910 |
| 02/22/2010 | 930 | 940 | 920 | 930 |
| 02/23/2010 | 925 | 945 | 920 | 945 |
| 02/24/2010 | 930 | 965 | 930 | 930 |
| 02/25/2010 | 925 | 930 | 910 | 925 |
| 02/26/2010 | 930 | 930 | 905 | 920 |
| 03/01/2010 | 920 | 930 | 910 | 925 |
| 03/02/2010 | 915 | 915 | 905 | 915 |
| 03/03/2010 | 900 | 915 | 900 | 905 |
| 03/04/2010 | 905 | 915 | 895 | 895 |
| 03/05/2010 | 900 | 910 | 895 | 910 |
| 03/08/2010 | 925 | 940 | 925 | 940 |
| 03/09/2010 | 935 | 940 | 920 | 925 |
| 03/10/2010 | 920 | 930 | 920 | 925 |
| 03/11/2010 | 930 | 950 | 930 | 945 |
| 03/12/2010 | 960 | 965 | 940 | 965 |
| 03/15/2010 | 960 | 965 | 950 | 950 |
| 03/16/2010 | 955 | 970 | 945 | 965 |
| 03/17/2010 | 960 | 985 | 960 | 985 |
| 03/18/2010 | 980 | 985 | 970 | 975 |
| 03/19/2010 | 985 | 985 | 965 | 970 |
| 03/23/2010 | 980 | 980 | 960 | 970 |
| 03/24/2010 | 965 | 975 | 960 | 975 |
| 03/25/2010 | 965 | 980 | 955 | 970 |
| 03/26/2010 | 995 | 1,020 | 985 | 1,015 |
| 03/29/2010 | 1,000 | 1,015 | 1,000 | 1,000 |
| 03/30/2010 | 1,005 | 1,010 | 995 | 1,000 |
| 03/31/2010 | 1,005 | 1,035 | 1,000 | 1,030 |
| 04/01/2010 | 1,025 | 1,035 | 1,005 | 1,035 |
| 04/02/2010 | 1,035 | 1,050 | 1,025 | 1,045 |
| 04/05/2010 | 1,050 | 1,085 | 1,050 | 1,070 |
| 04/06/2010 | 1,080 | 1,080 | 1,055 | 1,065 |
| 04/07/2010 | 1,070 | 1,090 | 1,060 | 1,085 |
| 04/08/2010 | 1,055 | 1,065 | 1,035 | 1,035 |
| 04/09/2010 | 1,030 | 1,055 | 1,030 | 1,045 |
| 04/12/2010 | 1,060 | 1,070 | 1,055 | 1,060 |
| 04/13/2010 | 1,065 | 1,065 | 1,045 | 1,050 |
| 04/14/2010 | 1,070 | 1,090 | 1,060 | 1,070 |
| 04/15/2010 | 1,080 | 1,085 | 1,065 | 1,085 |
| 04/16/2010 | 1,075 | 1,080 | 1,055 | 1,065 |
| 04/19/2010 | 1,040 | 1,050 | 1,035 | 1,040 |
| 04/20/2010 | 1,045 | 1,050 | 1,035 | 1,040 |
| 04/21/2010 | 1,045 | 1,075 | 1,040 | 1,075 |
| 04/22/2010 | 1,080 | 1,110 | 1,080 | 1,095 |
| 04/23/2010 | 1,090 | 1,090 | 1,060 | 1,070 |
| 04/26/2010 | 1,075 | 1,090 | 1,075 | 1,080 |
| 04/27/2010 | 1,075 | 1,085 | 1,065 | 1,085 |
| 04/28/2010 | 1,055 | 1,065 | 1,040 | 1,040 |
| 04/30/2010 | 1,065 | 1,075 | 1,060 | 1,075 |
| 05/06/2010 | 1,050 | 1,055 | 1,020 | 1,020 |
| 05/07/2010 | 975 | 985 | 960 | 975 |
| 05/10/2010 | 970 | 995 | 960 | 985 |
| 05/11/2010 | 1,010 | 1,025 | 985 | 990 |
| 05/12/2010 | 1,000 | 1,010 | 980 | 985 |
| 05/13/2010 | 990 | 995 | 950 | 970 |
| 05/14/2010 | 955 | 965 | 945 | 960 |
| 05/17/2010 | 945 | 945 | 900 | 910 |
| 05/18/2010 | 920 | 920 | 895 | 900 |
| 05/19/2010 | 880 | 905 | 880 | 905 |
| 05/20/2010 | 895 | 910 | 895 | 895 |
| 05/21/2010 | 870 | 885 | 860 | 875 |
| 05/24/2010 | 875 | 875 | 860 | 875 |
| 05/25/2010 | 855 | 865 | 835 | 840 |
| 05/26/2010 | 860 | 890 | 855 | 880 |
| 05/27/2010 | 865 | 880 | 860 | 875 |
| 05/28/2010 | 885 | 890 | 870 | 875 |
| 05/31/2010 | 885 | 900 | 880 | 900 |
| 06/01/2010 | 900 | 910 | 885 | 900 |
| 06/02/2010 | 895 | 905 | 880 | 885 |
| 06/03/2010 | 890 | 920 | 890 | 915 |
| 06/04/2010 | 915 | 920 | 895 | 900 |
| 06/07/2010 | 875 | 880 | 860 | 865 |
| 06/08/2010 | 860 | 865 | 850 | 855 |
| 06/09/2010 | 860 | 865 | 845 | 855 |
| 06/10/2010 | 855 | 860 | 845 | 855 |
| 06/11/2010 | 880 | 885 | 870 | 870 |
| 06/14/2010 | 880 | 890 | 875 | 885 |
| 06/15/2010 | 890 | 895 | 880 | 885 |
| 06/16/2010 | 900 | 920 | 895 | 915 |
| 06/17/2010 | 910 | 930 | 895 | 895 |
| 06/18/2010 | 895 | 905 | 890 | 905 |
| 06/21/2010 | 910 | 945 | 910 | 935 |
| 06/22/2010 | 940 | 950 | 930 | 930 |
| 06/23/2010 | 920 | 945 | 915 | 915 |
| 06/24/2010 | 910 | 935 | 910 | 935 |
| 06/25/2010 | 920 | 930 | 915 | 920 |
| 06/28/2010 | 930 | 940 | 920 | 930 |
| 06/29/2010 | 940 | 945 | 910 | 920 |
| 06/30/2010 | 915 | 920 | 895 | 895 |
| 07/01/2010 | 880 | 900 | 865 | 895 |
| 07/02/2010 | 895 | 900 | 860 | 870 |
| 07/05/2010 | 875 | 875 | 865 | 870 |
| 07/06/2010 | 870 | 890 | 865 | 880 |
| 07/07/2010 | 895 | 900 | 875 | 885 |
| 07/08/2010 | 910 | 930 | 905 | 915 |
| 07/09/2010 | 915 | 925 | 895 | 920 |
| 07/12/2010 | 925 | 940 | 920 | 930 |
| 07/13/2010 | 935 | 940 | 915 | 920 |
| 07/14/2010 | 945 | 950 | 935 | 945 |
| 07/15/2010 | 930 | 940 | 925 | 935 |
| 07/16/2010 | 920 | 925 | 910 | 915 |
| 07/20/2010 | 895 | 910 | 885 | 900 |
| 07/21/2010 | 900 | 905 | 880 | 885 |
| 07/22/2010 | 875 | 880 | 860 | 865 |
| 07/23/2010 | 875 | 885 | 865 | 880 |
| 07/26/2010 | 885 | 890 | 865 | 875 |
| 07/27/2010 | 875 | 875 | 850 | 860 |
| 07/28/2010 | 870 | 910 | 865 | 900 |
| 07/29/2010 | 885 | 895 | 880 | 880 |
| 07/30/2010 | 875 | 875 | 865 | 865 |
| 08/02/2010 | 865 | 885 | 860 | 870 |
| 08/03/2010 | 885 | 895 | 880 | 890 |
| 08/04/2010 | 885 | 885 | 860 | 860 |
| 08/05/2010 | 880 | 895 | 870 | 890 |
| 08/06/2010 | 890 | 925 | 885 | 910 |
| 08/09/2010 | 895 | 905 | 885 | 905 |
| 08/10/2010 | 920 | 935 | 920 | 930 |
| 08/11/2010 | 915 | 925 | 885 | 885 |
| 08/12/2010 | 870 | 885 | 865 | 885 |
| 08/13/2010 | 880 | 885 | 870 | 880 |
| 08/16/2010 | 870 | 875 | 860 | 875 |
| 08/17/2010 | 860 | 885 | 860 | 880 |
| 08/18/2010 | 890 | 900 | 875 | 890 |
| 08/19/2010 | 880 | 895 | 880 | 885 |
| 08/20/2010 | 865 | 875 | 860 | 865 |
| 08/23/2010 | 860 | 865 | 845 | 845 |
| 08/24/2010 | 840 | 855 | 835 | 840 |
| 08/25/2010 | 840 | 845 | 825 | 830 |
| 08/26/2010 | 845 | 845 | 820 | 825 |
| 08/27/2010 | 825 | 850 | 825 | 850 |
| 08/30/2010 | 860 | 875 | 855 | 865 |
| 08/31/2010 | 860 | 860 | 830 | 830 |
| 09/01/2010 | 835 | 855 | 825 | 850 |
| 09/02/2010 | 865 | 865 | 845 | 865 |
| 09/03/2010 | 870 | 875 | 865 | 870 |
| 09/06/2010 | 875 | 885 | 870 | 885 |
| 09/07/2010 | 870 | 885 | 870 | 880 |
| 09/08/2010 | 865 | 875 | 860 | 860 |
| 09/09/2010 | 865 | 870 | 855 | 865 |
| 09/10/2010 | 855 | 880 | 855 | 870 |
| 09/13/2010 | 875 | 885 | 870 | 875 |
| 09/14/2010 | 875 | 880 | 860 | 860 |
| 09/15/2010 | 860 | 880 | 845 | 870 |
| 09/16/2010 | 880 | 880 | 860 | 860 |
| 09/17/2010 | 865 | 895 | 855 | 890 |
| 09/21/2010 | 885 | 890 | 870 | 875 |
| 09/22/2010 | 880 | 880 | 875 | 875 |
| 09/24/2010 | 860 | 875 | 855 | 860 |
| 09/27/2010 | 875 | 875 | 855 | 860 |
| 09/28/2010 | 855 | 875 | 855 | 860 |
| 09/29/2010 | 870 | 875 | 860 | 865 |
| 09/30/2010 | 870 | 885 | 860 | 860 |
| 10/01/2010 | 870 | 875 | 850 | 860 |
| 10/04/2010 | 855 | 860 | 840 | 840 |
| 10/05/2010 | 835 | 860 | 830 | 850 |
| 10/06/2010 | 855 | 890 | 850 | 890 |
| 10/07/2010 | 895 | 930 | 890 | 930 |
| 10/08/2010 | 915 | 925 | 905 | 910 |
| 10/12/2010 | 915 | 920 | 875 | 885 |
| 10/13/2010 | 895 | 900 | 865 | 865 |
| 10/14/2010 | 875 | 890 | 870 | 885 |
| 10/15/2010 | 885 | 885 | 870 | 870 |
| 10/18/2010 | 870 | 880 | 865 | 870 |
| 10/19/2010 | 875 | 895 | 870 | 870 |
| 10/20/2010 | 865 | 900 | 855 | 880 |
| 10/21/2010 | 875 | 875 | 855 | 865 |
| 10/22/2010 | 870 | 890 | 865 | 890 |
| 10/25/2010 | 880 | 890 | 880 | 880 |
| 10/26/2010 | 880 | 885 | 865 | 865 |
| 10/27/2010 | 880 | 890 | 870 | 875 |
| 10/28/2010 | 865 | 885 | 860 | 865 |
| 10/29/2010 | 875 | 880 | 850 | 860 |
| 11/01/2010 | 850 | 865 | 850 | 850 |
| 11/02/2010 | 845 | 850 | 830 | 840 |
| 11/04/2010 | 855 | 870 | 850 | 870 |
| 11/05/2010 | 875 | 890 | 870 | 875 |
| 11/08/2010 | 885 | 890 | 875 | 890 |
| 11/09/2010 | 880 | 895 | 870 | 875 |
| 11/10/2010 | 870 | 900 | 870 | 895 |
| 11/11/2010 | 895 | 920 | 890 | 890 |
| 11/12/2010 | 880 | 900 | 880 | 895 |
| 11/15/2010 | 900 | 905 | 885 | 890 |
| 11/16/2010 | 900 | 910 | 885 | 905 |
| 11/17/2010 | 895 | 915 | 890 | 905 |
| 11/18/2010 | 910 | 940 | 910 | 940 |
| 11/19/2010 | 940 | 945 | 925 | 930 |
| 11/22/2010 | 935 | 945 | 935 | 940 |
| 11/24/2010 | 920 | 945 | 915 | 945 |
| 11/25/2010 | 965 | 970 | 950 | 960 |
| 11/26/2010 | 970 | 975 | 960 | 960 |
| 11/29/2010 | 955 | 975 | 955 | 965 |
| 11/30/2010 | 965 | 970 | 945 | 945 |
| 12/01/2010 | 930 | 950 | 930 | 945 |
| 12/02/2010 | 955 | 975 | 955 | 975 |
| 12/03/2010 | 980 | 985 | 960 | 970 |
| 12/06/2010 | 970 | 980 | 965 | 975 |
| 12/07/2010 | 980 | 980 | 970 | 975 |
| 12/08/2010 | 980 | 1,000 | 975 | 985 |
| 12/09/2010 | 985 | 990 | 980 | 990 |
| 12/10/2010 | 1,000 | 1,000 | 975 | 985 |
| 12/13/2010 | 995 | 1,000 | 980 | 985 |
| 12/14/2010 | 990 | 990 | 975 | 980 |
| 12/15/2010 | 985 | 995 | 980 | 985 |
| 12/16/2010 | 990 | 990 | 975 | 985 |
| 12/17/2010 | 980 | 990 | 980 | 985 |
| 12/20/2010 | 980 | 985 | 965 | 980 |
| 12/21/2010 | 970 | 975 | 965 | 975 |
| 12/22/2010 | 975 | 980 | 970 | 975 |
| 12/24/2010 | 960 | 965 | 940 | 950 |
| 12/27/2010 | 935 | 960 | 935 | 955 |
| 12/28/2010 | 955 | 955 | 950 | 950 |
| 12/29/2010 | 945 | 970 | 945 | 965 |
| 12/30/2010 | 965 | 965 | 950 | 950 |