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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,874.8163
CLOSE 1,876.4082

Low

LOW 1,235

High

HIGH 2,675
DATEOPENHIGHLOWCLOSE
01/04/20131,4701,4801,4551,475
01/07/20131,4951,5201,4751,480
01/08/20131,4751,4851,4251,455
01/09/20131,4351,4951,4301,485
01/10/20131,4751,5051,4751,500
01/11/20131,4851,5051,4751,490
01/15/20131,5001,5001,4751,495
01/16/20131,4801,4851,4301,450
01/17/20131,4451,4451,3601,395
01/18/20131,4101,4101,3651,375
01/21/20131,3801,4001,3501,375
01/22/20131,3751,4051,3701,385
01/23/20131,3701,3701,3251,335
01/24/20131,3201,3801,3151,370
01/25/20131,3901,3901,3501,365
01/28/20131,3751,3801,3301,335
01/29/20131,3301,3501,3151,325
01/30/20131,3251,3701,3251,370
01/31/20131,3751,3801,3401,365
02/01/20131,3701,3701,3451,355
02/04/20131,3501,3551,3301,345
02/05/20131,3301,3501,3201,325
02/06/20131,3451,3651,3301,350
02/07/20131,3501,4651,3401,415
02/08/20131,3901,4001,3601,370
02/12/20131,3851,3901,3551,365
02/13/20131,3601,3751,3351,345
02/14/20131,3301,3451,3251,325
02/15/20131,3251,3351,2601,290
02/18/20131,2951,3101,2851,305
02/19/20131,3001,3301,3001,310
02/20/20131,3301,3401,3101,315
02/21/20131,3051,3301,3051,315
02/22/20131,3001,3051,2701,295
02/25/20131,3101,3201,2951,320
02/26/20131,2951,3301,2951,315
02/27/20131,3201,3551,3051,335
02/28/20131,3651,3801,3451,370
03/01/20131,3751,3851,3701,385
03/04/20131,3851,3901,3701,375
03/05/20131,3851,3901,3701,380
03/06/20131,3801,3851,3601,365
03/07/20131,3651,3701,3451,355
03/08/20131,3601,3651,3451,355
03/11/20131,3601,3851,3551,380
03/12/20131,3751,3851,3551,360
03/13/20131,3501,3601,3201,330
03/14/20131,3451,3501,3051,315
03/15/20131,3201,3301,3101,320
03/18/20131,3101,3151,2801,280
03/19/20131,2901,3051,2801,290
03/21/20131,3001,3301,3001,330
03/22/20131,3251,3301,3051,315
03/25/20131,3301,3451,3251,330
03/26/20131,3201,3301,3151,325
03/27/20131,3201,3301,3151,320
03/28/20131,3151,3151,2951,305
03/29/20131,3051,3051,2801,295
04/01/20131,3051,3251,3001,305
04/02/20131,2851,2901,2351,270
04/03/20131,2751,2801,2501,265
04/04/20131,2551,3151,2451,315
04/05/20131,3451,3501,3051,310
04/08/20131,3201,3351,3051,330
04/09/20131,3351,3801,3351,375
04/10/20131,3851,4601,3801,450
04/11/20131,4751,4851,4201,430
04/12/20131,4301,4451,4151,435
04/15/20131,4351,4401,4151,420
04/16/20131,4001,4701,3851,445
04/17/20131,4751,4751,4501,455
04/18/20131,4551,4851,4451,470
04/19/20131,4651,4801,4451,470
04/22/20131,4851,5851,4751,580
04/23/20131,5951,6651,5901,650
04/24/20131,6401,6401,5801,620
04/25/20131,6201,6501,5951,615
04/26/20131,6151,6401,6001,605
04/30/20131,6301,6351,5851,625
05/01/20131,6051,6451,5901,645
05/02/20131,6201,6301,5901,600
05/07/20131,6351,6451,6251,645
05/08/20131,6401,7101,6401,705
05/09/20131,7451,7851,7451,760
05/10/20131,7951,7951,7151,735
05/13/20131,7701,8401,7651,805
05/14/20131,7852,0101,7851,960
05/15/20131,9251,9501,8851,895
05/16/20131,9001,9101,8001,850
05/17/20131,8101,9401,8051,915
05/20/20131,9652,0051,9351,990
05/21/20131,9901,9901,9501,965
05/22/20131,9802,0551,9602,025
05/23/20131,9902,0151,8251,825
05/24/20131,8451,9151,7401,815
05/27/20131,8101,8151,7151,725
05/28/20131,6851,7451,6851,720
05/29/20131,7601,7801,7301,750
05/30/20131,7201,7201,6151,630
05/31/20131,6501,6601,6051,605
06/03/20131,6001,6451,5801,585
06/04/20131,5951,6301,5351,610
06/05/20131,6101,7501,5851,585
06/06/20131,5651,6201,5251,525
06/07/20131,5101,6051,5101,565
06/10/20131,6251,6651,6051,630
06/11/20131,6351,7101,6251,675
06/12/20131,6451,6801,6251,660
06/13/20131,6251,6251,5501,555
06/14/20131,5751,6351,5551,590
06/17/20131,5751,6801,5751,675
06/18/20131,7001,7051,6601,670
06/19/20131,7101,7251,6901,715
06/20/20131,6901,7151,6601,690
06/21/20131,6501,7701,6301,745
06/24/20131,7751,8351,7751,790
06/25/20131,7851,8251,7201,770
06/26/20131,8051,8051,6751,680
06/27/20131,7151,7751,6751,770
06/28/20131,7701,8001,7651,795
07/01/20131,8301,8601,8051,855
07/02/20131,8751,9451,8751,935
07/03/20131,9251,9451,8751,935
07/04/20131,9201,9701,9151,955
07/05/20131,9752,0201,9752,015
07/08/20132,0502,0501,9251,925
07/09/20131,9652,0001,9301,995
07/10/20131,9952,0501,9802,035
07/11/20132,0002,0851,9852,080
07/12/20132,0852,0902,0302,070
07/16/20132,0852,0952,0502,070
07/17/20132,0502,0552,0202,040
07/18/20132,0452,0502,0252,040
07/19/20132,0452,0651,9702,040
07/22/20132,0452,0502,0052,035
07/23/20132,0152,0452,0152,035
07/24/20132,0202,0201,9501,965
07/25/20131,9651,9701,9101,920
07/26/20131,8851,9451,8701,880
07/29/20131,8651,8901,8501,855
07/30/20131,8501,9251,8451,910
07/31/20131,8951,9351,8751,910
08/01/20131,9001,9251,8601,920
08/02/20131,9452,0101,9402,010
08/05/20132,0102,0301,9801,990
08/06/20131,9802,0151,9552,010
08/07/20131,9952,0101,9351,940
08/08/20131,9051,9451,8901,895
08/09/20131,9151,9551,9001,920
08/12/20131,8951,9301,8901,895
08/13/20131,9001,9751,9001,970
08/14/20131,9852,0251,9602,025
08/15/20131,9902,0201,9751,985
08/16/20131,9702,0051,9601,995
08/19/20132,0002,0602,0002,060
08/20/20132,0252,0802,0202,030
08/21/20132,0352,0501,9802,000
08/22/20131,9802,0601,9752,045
08/23/20132,1002,1202,0652,090
08/26/20132,1202,1702,0902,120
08/27/20132,1202,1202,0602,070
08/28/20132,0152,0351,9952,020
08/29/20132,0202,0351,9902,035
08/30/20132,0502,0602,0002,015
09/02/20132,0402,1352,0202,130
09/03/20132,1652,1852,1252,150
09/04/20132,1252,1552,1152,135
09/05/20132,1502,1502,1002,120
09/06/20132,0902,0951,9852,035
09/09/20132,3902,4202,3102,315
09/10/20132,4002,6752,3952,620
09/11/20132,6302,6352,4752,500
09/12/20132,5052,5802,4652,545
09/13/20132,5202,5552,4952,530
09/17/20132,5752,5852,4902,490
09/18/20132,4502,4852,4252,445
09/19/20132,4552,4602,4052,450
09/20/20132,4502,4852,4252,440
09/24/20132,4252,4452,4102,425
09/25/20132,4102,4202,3502,355
09/26/20132,3202,4552,3202,435
09/27/20132,4202,4502,3902,415
09/30/20132,3602,4402,3552,415
10/01/20132,4252,4652,4002,400
10/02/20132,3802,4152,3502,360
10/03/20132,3502,3952,3402,380
10/04/20132,3702,3802,3402,355
10/07/20132,3502,3602,2702,295
10/08/20132,2552,3402,2302,320
10/09/20132,3202,4152,3152,415
10/10/20132,4052,4252,3902,420
10/11/20132,4502,4552,4302,455
10/15/20132,4752,4952,4452,460
10/16/20132,4452,4602,4252,435
10/17/20132,4652,4652,4152,435
10/18/20132,4352,4752,4252,470
10/21/20132,4852,4852,4402,450
10/22/20132,4502,4902,4402,465
10/23/20132,4652,5652,4152,550
10/24/20132,5252,5752,4852,560
10/25/20132,5502,5502,4852,495
10/28/20132,5252,5502,5102,550
10/29/20132,5452,5452,5102,520
10/30/20132,5502,5752,5202,530
10/31/20132,5352,5652,4952,510
11/01/20132,5152,5252,4502,485
11/05/20132,4952,5052,4552,495
11/06/20132,4802,4952,4502,485
11/07/20132,4852,5202,4552,460
11/08/20132,4452,4752,4352,455
11/11/20132,4852,4902,4552,460
11/12/20132,4302,4802,3502,420
11/13/20132,3752,4052,3252,345
11/14/20132,3452,3752,3352,355
11/15/20132,3702,3852,3452,375
11/18/20132,4002,4002,3652,385
11/19/20132,3752,4152,3752,400
11/20/20132,3902,4002,3752,390
11/21/20132,4002,4152,3752,410
11/22/20132,4152,4252,3802,390
11/25/20132,3952,4002,3652,375
11/26/20132,3502,3802,3402,355
11/27/20132,3452,3552,3152,320
11/28/20132,3302,3302,2752,285
11/29/20132,2902,3352,2852,330
12/02/20132,3452,3502,3252,340
12/03/20132,3452,3502,3102,320
12/04/20132,3252,3252,2752,280
12/05/20132,2752,2952,2502,255
12/06/20132,2502,2502,2202,245
12/09/20132,2702,2702,2252,250
12/10/20132,2452,2502,2252,235
12/11/20132,2252,2552,2102,245
12/12/20132,2602,2702,2352,245
12/13/20132,2352,2452,2052,215
12/16/20132,2102,2202,1852,185
12/17/20132,1802,2202,1752,205
12/18/20132,2002,2252,1802,225
12/19/20132,2452,2502,2152,230
12/20/20132,2252,2352,2152,225
12/24/20132,2252,2302,2002,210
12/25/20132,2002,2502,2002,245
12/26/20132,2552,3602,2552,345
12/27/20132,3602,3652,3202,350
12/30/20132,3752,4052,3602,390