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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,071.6935
CLOSE 1,072.4194

Low

LOW 910

High

HIGH 1,485
DATEOPENHIGHLOWCLOSE
01/04/2012985990980985
01/05/2012985985970985
01/06/20129801,005980990
01/10/20121,0001,0259951,015
01/11/20121,0151,0301,0101,025
01/12/20121,0251,0251,0151,020
01/13/20121,0251,0301,0151,020
01/16/20121,0151,0301,0001,030
01/17/20121,0401,0951,0401,090
01/18/20121,0801,0951,0751,075
01/19/20121,0751,0801,0651,070
01/20/20121,0751,1151,0501,070
01/23/20121,0651,0901,0651,085
01/24/20121,0851,0951,0751,085
01/25/20121,0901,0901,0551,060
01/26/20121,0551,0651,0501,060
01/27/20121,0501,0601,0501,055
01/30/20121,0551,0651,0451,050
01/31/20121,0501,0601,0451,055
02/01/20121,0551,0751,0551,070
02/02/20121,0701,0801,0651,065
02/03/20121,0651,0851,0601,060
02/06/20121,0751,0851,0651,065
02/07/20121,0701,0901,0651,090
02/08/20121,0801,0851,0451,045
02/09/20121,0601,0601,0351,050
02/10/20121,0501,0701,0401,060
02/13/20121,0601,0701,0501,065
02/14/20121,0601,0601,0451,050
02/15/20121,0601,0651,0551,055
02/16/20121,0601,0601,0501,055
02/17/20121,0601,0651,0451,045
02/20/20121,0401,0451,0151,020
02/21/20121,0151,0401,0101,030
02/22/20121,0401,0651,0301,055
02/23/20121,0651,0701,0501,070
02/24/20121,0751,0751,0601,065
02/27/20121,0651,0701,0451,050
02/28/20121,0401,0501,0351,050
02/29/20121,0601,0801,0501,075
03/01/20121,0751,0801,0551,055
03/02/20121,0601,0751,0601,075
03/05/20121,0701,0851,0701,075
03/06/20121,0801,1101,0751,100
03/07/20121,0901,1001,0751,085
03/08/20121,0901,1001,0851,095
03/09/20121,1101,1101,0951,100
03/12/20121,1051,1101,0951,100
03/13/20121,0951,1101,0901,095
03/14/20121,1101,1151,1001,110
03/15/20121,1101,1151,0901,100
03/16/20121,1001,1001,0851,090
03/19/20121,0901,0951,0851,090
03/21/20121,0951,1051,0901,100
03/22/20121,1051,1051,0901,100
03/23/20121,1001,1001,0801,085
03/26/20121,0851,0951,0851,085
03/27/20121,1051,1051,1001,105
03/28/20121,0901,0951,0751,085
03/29/20121,0751,0901,0751,085
03/30/20121,0851,0851,0751,080
04/02/20121,0801,0851,0601,065
04/03/20121,0601,0601,0451,050
04/04/20121,0451,0501,0301,035
04/05/20121,0301,0451,0301,035
04/06/20121,0351,0401,0251,035
04/09/20121,0401,0451,0251,040
04/10/20121,0501,0501,0301,030
04/11/20121,0251,0251,0051,020
04/12/20121,0201,0301,0151,020
04/13/20121,0301,0501,0201,045
04/16/20121,0401,0601,0351,055
04/17/20121,0501,0501,0351,045
04/18/20121,0551,0651,0401,060
04/19/20121,0501,0551,0201,035
04/20/20121,0201,0451,0201,020
04/23/20121,0251,0401,0151,020
04/24/20121,0151,0251,0101,025
04/25/20121,0401,0401,0251,040
04/26/20121,0401,0501,0401,045
04/27/20121,0501,0501,0101,015
05/01/20121,0151,0201,0051,010
05/02/20121,0101,0159951,005
05/07/2012985990975980
05/08/2012980985975975
05/09/2012960965940940
05/10/2012945950930945
05/11/2012940945915915
05/14/2012925945920940
05/15/2012930950910940
05/16/2012925935915925
05/17/2012940960930950
05/18/2012925940910930
05/21/2012930955930945
05/22/2012955960945955
05/23/2012955960935940
05/24/2012925965920960
05/25/2012985990950960
05/28/2012955960940940
05/29/2012935940925935
05/30/2012935945930935
05/31/2012935955930955
06/01/2012965965930940
06/04/2012920935910935
06/05/2012935970935965
06/06/2012950965940960
06/07/2012965990955970
06/08/2012975975950960
06/11/2012970980960970
06/12/2012955990950990
06/13/20129851,000975995
06/14/2012985995980985
06/15/20129901,000985995
06/18/20121,0001,005990995
06/19/2012975995975985
06/20/20129901,000985995
06/21/20121,0001,000970985
06/22/20129901,000980995
06/25/20121,0101,0159901,005
06/26/20129951,0259901,000
06/27/20121,0101,0651,0051,065
06/28/20121,0601,0651,0401,060
06/29/20121,0751,0851,0651,065
07/02/20121,0751,0951,0601,090
07/03/20121,0901,0951,0851,095
07/04/20121,1001,1051,0801,085
07/05/20121,0751,0801,0551,060
07/06/20121,0751,0951,0701,085
07/09/20121,0751,1151,0751,110
07/10/20121,1101,1251,0951,110
07/11/20121,1151,1201,0951,110
07/12/20121,1051,1051,0801,100
07/13/20121,0951,1101,0901,110
07/17/20121,1051,1251,1001,120
07/18/20121,1201,1201,1001,105
07/19/20121,1001,1101,0851,090
07/20/20121,0801,0901,0651,075
07/23/20121,0601,0751,0551,065
07/24/20121,0551,0651,0451,050
07/25/20121,0551,0551,0251,030
07/26/20121,0251,0351,0051,035
07/27/20121,0451,0601,0401,050
07/30/20121,0651,0751,0551,070
07/31/20121,0851,0951,0801,080
08/01/20121,0751,0851,0601,080
08/02/20121,0801,0851,0701,075
08/03/20121,0601,0701,0451,055
08/06/20121,0701,0701,0601,070
08/07/20121,0551,0751,0501,070
08/08/20121,0951,1101,0901,110
08/09/20121,1001,1201,0901,120
08/10/20121,1101,1101,0801,085
08/13/20121,0901,0901,0751,075
08/14/20121,0801,1051,0801,090
08/15/20121,1001,1001,0801,085
08/16/20121,0901,1051,0901,095
08/17/20121,1001,1201,0951,120
08/20/20121,1201,1201,1101,115
08/21/20121,1151,1251,1101,115
08/22/20121,1101,1201,1051,120
08/23/20121,1151,1251,1101,120
08/24/20121,1151,1151,1001,110
08/27/20121,1201,1251,1051,105
08/28/20121,1151,1151,0801,090
08/29/20121,0851,0901,0751,080
08/30/20121,0851,0901,0751,085
08/31/20121,0851,0851,0601,065
09/03/20121,0601,0751,0551,065
09/04/20121,0651,0651,0451,055
09/05/20121,0601,0701,0551,065
09/06/20121,0651,0651,0401,050
09/07/20121,0601,0651,0451,050
09/10/20121,0501,0601,0451,055
09/11/20121,0451,0551,0301,040
09/12/20121,0401,0651,0351,060
09/13/20121,0551,0601,0451,050
09/14/20121,0551,0601,0451,060
09/18/20121,0651,0751,0601,065
09/19/20121,0801,1001,0751,095
09/20/20121,1001,1101,0951,100
09/21/20121,0951,1151,0901,105
09/24/20121,1051,1201,1051,105
09/25/20121,1201,1251,1151,125
09/26/20121,1151,1451,1101,130
09/27/20121,1201,1301,1051,125
09/28/20121,1301,1301,1151,120
10/01/20121,1201,1201,0951,110
10/02/20121,1151,1251,1151,120
10/03/20121,1251,1301,1201,130
10/04/20121,1351,1351,1201,130
10/05/20121,1251,1351,1201,135
10/09/20121,1301,1401,1251,130
10/10/20121,1151,1201,0951,100
10/11/20121,0851,0901,0751,080
10/12/20121,0851,1001,0801,095
10/15/20121,0901,0901,0701,070
10/16/20121,0751,1001,0751,095
10/17/20121,1001,1151,0901,115
10/18/20121,1101,1151,1001,100
10/19/20121,0901,0951,0651,075
10/22/20121,0651,0901,0651,080
10/23/20121,0801,0851,0651,070
10/24/20121,0651,0851,0601,070
10/25/20121,0851,1051,0801,105
10/26/20121,1051,1151,0951,105
10/29/20121,1001,1101,0901,105
10/30/20121,1001,1101,0901,090
10/31/20121,1001,1101,0801,100
11/01/20121,0901,0951,0801,090
11/02/20121,0951,1001,0851,090
11/05/20121,0801,0851,0751,080
11/06/20121,0701,0901,0651,080
11/07/20121,0851,0901,0601,080
11/08/20121,0651,0701,0601,060
11/09/20121,0551,0551,0401,050
11/12/20121,0451,0501,0301,040
11/13/20121,0251,0301,0051,025
11/14/20121,0301,0601,0301,055
11/15/20121,0701,1251,0701,120
11/16/20121,1151,1301,1001,125
11/19/20121,1201,1251,1101,115
11/20/20121,1151,1151,0851,085
11/21/20121,0951,1151,0901,100
11/22/20121,1051,1051,0901,095
11/26/20121,1101,1151,1001,100
11/27/20121,0951,1151,0901,115
11/28/20121,1151,1201,1001,105
11/29/20121,1101,1101,1001,110
11/30/20121,1201,1251,1101,120
12/03/20121,1501,1851,1451,175
12/04/20121,1501,1701,1401,155
12/05/20121,1501,1551,1301,130
12/06/20121,1451,1601,1451,155
12/07/20121,1601,1701,1551,165
12/10/20121,1851,1901,1751,180
12/11/20121,1751,1801,1651,175
12/12/20121,1851,1901,1751,180
12/13/20121,1901,2001,1851,190
12/14/20121,1901,2501,1901,235
12/17/20121,2551,2601,2301,230
12/18/20121,2451,3001,2401,285
12/19/20121,3251,3801,3251,370
12/20/20121,3751,3801,3401,355
12/21/20121,3801,3901,3151,380
12/25/20121,4001,4151,4001,415
12/26/20121,4251,4601,4201,445
12/27/20121,4801,4851,4351,440
12/28/20121,4501,4551,3951,430