1801.T: Taisei Corporation Historical Data

2011 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 987.8367

CLOSE 985.898

Low

LOW 800

High

HIGH 1,180

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	960	985	960	980
01/05/2011	985	985	970	975
01/06/2011	985	1,020	980	1,015
01/07/2011	1,015	1,025	990	1,000
01/11/2011	1,000	1,025	995	1,020
01/12/2011	1,025	1,035	1,005	1,010
01/13/2011	1,020	1,025	1,000	1,015
01/14/2011	1,010	1,025	1,005	1,015
01/17/2011	1,020	1,035	1,010	1,010
01/18/2011	1,010	1,020	1,010	1,020
01/19/2011	1,020	1,025	1,005	1,015
01/20/2011	1,005	1,015	1,005	1,010
01/21/2011	1,020	1,025	1,000	1,005
01/24/2011	1,005	1,020	1,005	1,015
01/25/2011	1,015	1,030	1,010	1,025
01/26/2011	1,025	1,030	1,015	1,020
01/27/2011	1,030	1,040	1,025	1,030
01/28/2011	1,025	1,030	985	1,010
01/31/2011	985	990	975	980
02/01/2011	990	995	980	985
02/02/2011	990	1,005	985	1,000
02/03/2011	1,000	1,000	985	985
02/04/2011	1,000	1,000	985	995
02/07/2011	1,000	1,015	995	1,005
02/08/2011	1,005	1,010	980	985
02/09/2011	990	990	960	970
02/10/2011	960	965	950	965
02/14/2011	970	970	950	960
02/15/2011	950	955	945	950
02/16/2011	950	960	950	955
02/17/2011	955	955	945	950
02/18/2011	960	965	950	960
02/21/2011	960	965	950	960
02/22/2011	950	955	930	935
02/23/2011	930	950	930	935
02/24/2011	940	950	935	935
02/25/2011	945	955	930	945
02/28/2011	950	965	940	965
03/01/2011	960	965	935	945
03/02/2011	935	945	920	930
03/03/2011	935	935	925	935
03/04/2011	945	945	930	935
03/07/2011	930	930	915	925
03/08/2011	925	935	920	930
03/09/2011	935	940	930	935
03/10/2011	925	930	915	915
03/11/2011	910	945	905	930
03/14/2011	1,180	1,180	1,050	1,115
03/15/2011	1,125	1,130	800	960
03/16/2011	985	1,035	935	980
03/17/2011	965	1,010	950	975
03/18/2011	1,000	1,015	995	1,010
03/22/2011	1,075	1,125	1,040	1,120
03/23/2011	1,120	1,145	1,055	1,090
03/24/2011	1,115	1,120	1,100	1,110
03/25/2011	1,125	1,125	1,055	1,075
03/28/2011	1,080	1,080	1,055	1,065
03/29/2011	1,050	1,050	985	1,025
03/30/2011	1,040	1,045	1,015	1,025
03/31/2011	1,040	1,045	1,015	1,025
04/01/2011	1,040	1,055	1,030	1,035
04/04/2011	1,045	1,055	1,030	1,035
04/05/2011	1,045	1,050	1,010	1,015
04/06/2011	1,025	1,025	990	1,005
04/07/2011	1,010	1,025	1,000	1,010
04/08/2011	1,015	1,020	990	1,015
04/11/2011	1,020	1,035	1,015	1,015
04/12/2011	1,005	1,015	995	1,005
04/13/2011	1,000	1,020	995	1,015
04/14/2011	1,005	1,035	1,005	1,030
04/15/2011	1,020	1,020	995	1,000
04/18/2011	995	995	975	980
04/19/2011	965	970	955	965
04/20/2011	985	985	955	960
04/21/2011	960	975	955	965
04/22/2011	960	965	950	960
04/25/2011	960	965	955	955
04/26/2011	955	960	930	945
04/27/2011	950	950	935	945
04/28/2011	940	945	930	945
05/02/2011	955	960	950	960
05/06/2011	950	970	945	960
05/09/2011	960	970	960	965
05/10/2011	970	970	950	960
05/11/2011	955	960	940	945
05/12/2011	945	950	935	935
05/13/2011	935	945	930	940
05/16/2011	935	955	935	945
05/17/2011	940	950	930	940
05/18/2011	940	955	940	945
05/19/2011	945	950	930	930
05/20/2011	935	940	925	925
05/23/2011	915	920	905	920
05/24/2011	920	925	910	920
05/25/2011	920	925	905	910
05/26/2011	920	925	915	920
05/27/2011	925	925	915	915
05/30/2011	910	915	905	905
05/31/2011	905	915	900	910
06/01/2011	910	930	905	925
06/02/2011	915	945	915	935
06/03/2011	940	950	925	930
06/06/2011	925	930	910	915
06/07/2011	910	940	910	930
06/08/2011	930	945	920	940
06/09/2011	935	940	920	925
06/10/2011	930	935	925	925
06/13/2011	915	930	915	925
06/14/2011	920	940	920	930
06/15/2011	930	935	925	935
06/16/2011	930	935	915	915
06/17/2011	910	910	860	875
06/20/2011	875	890	870	885
06/21/2011	885	890	875	880
06/22/2011	885	905	885	895
06/23/2011	895	905	890	895
06/24/2011	900	905	895	905
06/27/2011	910	915	895	895
06/28/2011	900	905	895	900
06/29/2011	910	915	905	910
06/30/2011	925	930	915	920
07/01/2011	930	930	920	925
07/04/2011	940	940	930	935
07/05/2011	940	945	930	935
07/06/2011	935	940	925	930
07/07/2011	930	940	920	930
07/08/2011	945	955	940	945
07/11/2011	940	945	935	935
07/12/2011	930	935	925	930
07/13/2011	940	940	915	930
07/14/2011	925	940	920	930
07/15/2011	935	945	935	945
07/19/2011	940	950	935	940
07/20/2011	940	945	925	935
07/21/2011	940	950	940	945
07/22/2011	950	965	945	960
07/25/2011	965	980	955	960
07/26/2011	965	975	960	970
07/27/2011	970	970	950	955
07/28/2011	945	950	935	935
07/29/2011	925	935	915	920
08/01/2011	925	940	920	935
08/02/2011	925	930	920	925
08/03/2011	915	920	905	905
08/04/2011	920	930	910	910
08/05/2011	875	895	865	880
08/08/2011	870	875	860	860
08/09/2011	840	860	815	850
08/10/2011	875	880	865	875
08/11/2011	855	920	850	910
08/12/2011	915	925	900	925
08/15/2011	925	950	925	940
08/16/2011	950	970	930	935
08/17/2011	960	990	955	975
08/18/2011	980	1,005	970	995
08/19/2011	965	975	960	960
08/22/2011	970	980	955	960
08/23/2011	970	990	965	975
08/24/2011	995	1,035	975	1,000
08/25/2011	1,015	1,030	1,005	1,030
08/26/2011	1,025	1,030	1,010	1,015
08/29/2011	1,025	1,040	1,010	1,030
08/30/2011	1,040	1,060	1,030	1,040
08/31/2011	1,030	1,030	1,010	1,015
09/01/2011	1,030	1,030	1,010	1,025
09/02/2011	1,025	1,040	1,015	1,040
09/05/2011	1,030	1,055	1,025	1,040
09/06/2011	1,030	1,045	1,025	1,030
09/07/2011	1,040	1,045	1,025	1,030
09/08/2011	1,030	1,060	1,025	1,055
09/09/2011	1,055	1,075	1,055	1,065
09/12/2011	1,060	1,065	1,010	1,015
09/13/2011	1,015	1,030	1,005	1,025
09/14/2011	1,015	1,025	1,000	1,005
09/15/2011	1,010	1,040	1,010	1,035
09/16/2011	1,035	1,045	1,035	1,040
09/20/2011	1,025	1,035	1,020	1,025
09/21/2011	1,015	1,035	1,015	1,025
09/22/2011	1,015	1,040	1,015	1,025
09/26/2011	1,025	1,035	995	995
09/27/2011	1,025	1,050	1,025	1,050
09/28/2011	1,055	1,080	1,050	1,065
09/29/2011	1,055	1,085	1,050	1,080
09/30/2011	1,080	1,085	1,060	1,075
10/03/2011	1,065	1,145	1,060	1,135
10/04/2011	1,125	1,135	1,105	1,130
10/05/2011	1,140	1,145	1,110	1,115
10/06/2011	1,125	1,130	1,095	1,105
10/07/2011	1,100	1,120	1,095	1,110
10/11/2011	1,130	1,135	1,115	1,120
10/12/2011	1,125	1,125	1,110	1,120
10/13/2011	1,115	1,115	1,080	1,085
10/14/2011	1,075	1,085	1,070	1,085
10/17/2011	1,095	1,100	1,080	1,085
10/18/2011	1,075	1,100	1,050	1,055
10/19/2011	1,070	1,080	1,015	1,030
10/20/2011	1,020	1,075	1,015	1,065
10/21/2011	1,040	1,055	1,035	1,045
10/24/2011	1,050	1,075	1,050	1,060
10/25/2011	1,065	1,070	1,055	1,060
10/26/2011	1,060	1,060	1,040	1,040
10/27/2011	1,050	1,055	1,040	1,055
10/28/2011	1,065	1,065	1,050	1,065
10/31/2011	1,070	1,075	1,055	1,055
11/01/2011	1,055	1,065	1,045	1,045
11/02/2011	1,030	1,055	1,030	1,050
11/04/2011	1,055	1,080	1,050	1,075
11/07/2011	1,070	1,100	1,070	1,090
11/08/2011	1,090	1,095	1,055	1,060
11/09/2011	1,075	1,095	1,065	1,090
11/10/2011	1,065	1,085	1,060	1,070
11/11/2011	1,080	1,080	1,055	1,070
11/14/2011	1,075	1,080	1,055	1,055
11/15/2011	1,050	1,065	1,035	1,035
11/16/2011	1,035	1,050	1,025	1,035
11/17/2011	1,035	1,055	1,025	1,045
11/18/2011	1,035	1,045	1,030	1,035
11/21/2011	1,025	1,025	1,000	1,020
11/22/2011	1,005	1,015	1,000	1,015
11/24/2011	995	1,005	995	1,000
11/25/2011	1,010	1,010	990	1,000
11/28/2011	1,000	1,005	980	985
11/29/2011	990	1,005	980	995
11/30/2011	995	1,005	980	985
12/01/2011	1,010	1,015	990	995
12/02/2011	1,005	1,025	1,000	1,020
12/05/2011	1,020	1,040	1,020	1,025
12/06/2011	1,020	1,030	1,010	1,015
12/07/2011	1,015	1,045	1,010	1,040
12/08/2011	1,030	1,040	1,025	1,025
12/09/2011	1,020	1,030	1,015	1,025
12/12/2011	1,035	1,035	1,010	1,015
12/13/2011	1,000	1,005	975	985
12/14/2011	980	980	965	970
12/15/2011	965	970	950	965
12/16/2011	960	970	955	960
12/19/2011	950	955	935	940
12/20/2011	940	965	940	960
12/21/2011	965	980	960	975
12/22/2011	965	965	950	955
12/26/2011	960	960	945	950
12/27/2011	955	975	955	970
12/28/2011	970	975	960	960
12/29/2011	970	970	960	960
12/30/2011	970	975	965	975

Menu

Create your free account now!

1801.T: Taisei Corporation Historical Data

2011 Historical Chart

Average

Low

High