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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,701.9877
CLOSE 2,702.9918

Low

LOW 2,025

High

HIGH 3,490
DATEOPENHIGHLOWCLOSE
01/06/20142,3902,4002,3402,350
01/07/20142,3452,3702,3402,345
01/08/20142,3652,4202,3552,420
01/09/20142,4102,4102,3652,385
01/10/20142,3602,3852,3552,365
01/14/20142,3352,3402,3052,310
01/15/20142,3302,3702,3252,355
01/16/20142,3602,3702,3452,360
01/17/20142,3702,3702,3302,340
01/20/20142,3452,3452,3202,330
01/21/20142,3302,3502,3252,335
01/22/20142,3352,3652,3202,355
01/23/20142,3652,3652,3252,330
01/24/20142,3102,3902,3002,375
01/27/20142,3352,4002,3302,350
01/28/20142,3352,3452,2652,265
01/29/20142,3002,3252,2952,325
01/30/20142,3052,3102,2602,270
01/31/20142,3002,3052,2502,260
02/03/20142,2552,2702,1952,220
02/04/20142,1152,1252,0252,025
02/05/20142,0752,1052,0352,100
02/06/20142,1202,2602,0802,155
02/07/20142,1602,1852,0752,140
02/10/20142,1702,1752,1252,160
02/12/20142,1702,2152,1252,145
02/13/20142,1602,2102,1452,150
02/14/20142,1502,1752,1002,115
02/17/20142,1102,1502,0902,145
02/18/20142,1552,2052,1452,190
02/19/20142,1952,2252,1752,215
02/20/20142,2202,2252,1752,195
02/21/20142,2252,2702,2202,265
02/24/20142,2502,2802,2352,260
02/25/20142,2702,3002,2602,290
02/26/20142,2702,2902,2652,280
02/27/20142,2752,3202,2602,285
02/28/20142,2902,2902,2502,265
03/03/20142,2602,2852,2302,260
03/04/20142,2452,2702,2352,255
03/05/20142,2752,2902,2452,255
03/06/20142,2402,2752,2202,270
03/07/20142,2802,3002,2702,295
03/10/20142,2952,3652,2902,330
03/11/20142,3252,3552,3252,350
03/12/20142,3352,3502,2952,300
03/13/20142,2952,3352,2902,310
03/14/20142,2502,2802,2352,235
03/17/20142,2302,2402,1752,190
03/18/20142,2452,2952,2352,280
03/19/20142,2852,2902,2202,260
03/20/20142,2652,2702,2002,200
03/24/20142,2002,2902,2002,270
03/25/20142,2202,2252,1902,205
03/26/20142,2452,2702,2352,250
03/27/20142,2302,2852,2202,270
03/28/20142,2752,3052,2552,300
03/31/20142,3202,3352,3002,305
04/01/20142,3252,3602,3052,360
04/02/20142,3702,4052,3702,390
04/03/20142,3952,4052,3752,395
04/04/20142,3752,4052,3752,390
04/07/20142,3852,3952,3552,365
04/08/20142,3402,3652,3252,325
04/09/20142,3052,3152,2602,270
04/10/20142,2852,3052,2602,265
04/11/20142,2252,2652,2152,245
04/14/20142,2152,2652,2152,240
04/15/20142,2552,2752,2402,260
04/16/20142,2802,3552,2752,355
04/17/20142,3452,3752,3302,360
04/18/20142,3702,3802,3502,375
04/21/20142,3752,4002,3702,380
04/22/20142,3852,4002,3302,335
04/23/20142,3402,3902,3352,375
04/24/20142,3702,3802,3452,365
04/25/20142,3702,4152,3602,395
04/28/20142,3702,3802,3552,365
04/30/20142,3852,3902,3602,365
05/01/20142,3652,3802,3402,375
05/02/20142,3702,3702,3502,370
05/07/20142,3502,3502,3002,305
05/08/20142,2952,3202,2852,285
05/09/20142,2752,3002,2702,280
05/12/20142,2852,3102,2602,265
05/13/20142,3052,3452,2402,275
05/14/20142,2752,3352,2752,310
05/15/20142,2952,3602,2702,355
05/16/20142,3402,3552,3152,330
05/19/20142,3302,3602,3252,335
05/20/20142,3352,3802,3302,360
05/21/20142,3402,4052,3252,395
05/22/20142,4002,4752,3802,470
05/23/20142,4702,5252,4302,490
05/26/20142,5102,5202,4752,490
05/27/20142,4802,5352,4802,505
05/28/20142,5502,6202,5352,590
05/29/20142,5652,6102,5652,605
05/30/20142,6002,6252,5852,620
06/02/20142,6152,6452,6152,630
06/03/20142,6552,6652,6152,650
06/04/20142,6602,7452,6552,730
06/05/20142,7402,7452,7002,720
06/06/20142,7252,7302,6752,685
06/09/20142,6852,7102,6752,680
06/10/20142,6852,7102,6702,680
06/11/20142,6852,7202,6752,715
06/12/20142,6952,7152,6702,695
06/13/20142,6902,7302,6752,725
06/16/20142,7252,7252,6902,695
06/17/20142,7102,7552,7052,725
06/18/20142,7202,7402,7152,730
06/19/20142,7252,7752,7202,765
06/20/20142,7802,8352,7702,795
06/23/20142,8052,8402,7802,795
06/24/20142,7802,8152,7502,795
06/25/20142,7902,8302,7852,820
06/26/20142,8202,8252,8002,815
06/27/20142,8202,8352,7552,770
06/30/20142,7902,8052,7602,805
07/01/20142,8202,8402,8052,830
07/02/20142,8352,8352,7852,800
07/03/20142,8102,8102,7752,785
07/04/20142,8002,8052,7302,740
07/07/20142,7402,7702,7202,755
07/08/20142,7452,7752,7202,770
07/09/20142,7352,7702,7352,770
07/10/20142,7602,7652,7402,740
07/11/20142,7252,7902,7202,790
07/14/20142,8002,8202,7752,815
07/15/20142,8202,8352,8002,815
07/16/20142,8302,8702,8202,865
07/17/20142,8902,9102,8452,860
07/18/20142,8252,8602,8152,855
07/22/20142,8802,9702,8802,950
07/23/20142,9602,9652,9052,915
07/24/20142,9252,9502,8852,905
07/25/20142,9302,9852,9152,980
07/28/20142,9903,0102,9752,995
07/29/20142,9953,0052,9552,995
07/30/20143,0103,0152,9752,980
07/31/20142,9852,9852,9252,935
08/01/20142,9153,0052,9102,995
08/04/20142,9853,0052,9652,990
08/05/20143,0053,0302,7902,815
08/06/20142,8452,9002,8302,870
08/07/20142,8952,9602,8852,950
08/08/20142,9152,9752,8552,895
08/11/20142,9302,9402,8952,935
08/12/20142,9503,0052,9452,995
08/13/20142,9953,0602,9753,050
08/14/20143,0753,1153,0553,105
08/15/20143,1053,1353,0853,110
08/18/20143,1253,1753,1053,170
08/19/20143,1903,1953,1303,145
08/20/20143,1553,1553,0853,095
08/21/20143,1053,1303,0753,115
08/22/20143,1203,1253,0303,040
08/25/20143,0603,0953,0503,070
08/26/20143,0703,1403,0703,125
08/27/20143,1103,1653,1003,125
08/28/20143,1103,1203,0853,105
08/29/20143,1203,1253,0803,100
09/01/20143,1003,1303,0803,125
09/02/20143,1453,1453,0853,100
09/03/20143,1203,1253,0853,105
09/04/20143,1053,1103,0453,050
09/05/20143,0703,0903,0303,055
09/08/20143,0653,1453,0653,125
09/09/20143,1303,1503,0803,090
09/10/20143,0753,0802,9753,005
09/11/20143,0103,0152,9352,940
09/12/20142,9202,9452,9002,930
09/16/20142,9252,9602,8902,915
09/17/20142,9402,9652,9252,940
09/18/20142,9652,9752,9252,925
09/19/20142,9352,9602,9302,950
09/22/20142,9352,9352,8752,910
09/24/20142,8952,9902,8902,980
09/25/20143,0303,0402,9903,040
09/26/20142,9903,0602,9853,045
09/29/20143,0653,1153,0353,105
09/30/20143,1053,1303,0553,095
10/01/20143,0853,1103,0353,040
10/02/20143,0003,0152,9452,955
10/03/20142,9553,0002,9552,985
10/06/20143,0203,0302,9703,005
10/07/20143,0203,0252,9452,950
10/08/20142,8852,9452,8802,940
10/09/20142,9502,9602,8452,850
10/10/20142,8302,8452,7652,795
10/14/20142,7452,7702,7202,755
10/15/20142,7652,8052,7402,785
10/16/20142,7252,7502,7102,725
10/17/20142,7352,7652,6752,675
10/20/20142,7402,8252,7402,815
10/21/20142,8452,8552,7702,785
10/22/20142,8702,9202,8652,910
10/23/20142,9402,9702,9052,945
10/24/20142,9653,0102,9202,975
10/27/20142,9953,0402,9753,025
10/28/20143,0153,0302,9752,995
10/29/20143,0203,0352,9953,000
10/30/20143,0103,0102,9752,990
10/31/20143,0053,0952,9953,075
11/04/20143,1603,1703,1003,105
11/05/20143,1003,1103,0703,095
11/06/20143,1103,1253,0603,070
11/07/20143,0903,0903,0203,040
11/10/20143,0353,0403,0053,020
11/11/20143,0203,1152,9803,055
11/12/20143,0903,1002,9602,980
11/13/20142,9502,9952,9152,965
11/14/20143,0003,0052,9653,005
11/17/20143,0003,0002,8902,905
11/18/20142,9302,9652,9252,960
11/19/20142,9953,0602,9853,025
11/20/20143,0553,0753,0153,050
11/21/20143,0653,0803,0303,075
11/25/20143,1003,1053,0853,095
11/26/20143,0753,1003,0703,090
11/27/20143,0803,1053,0603,060
11/28/20143,0803,1203,0753,100
12/01/20143,0853,1053,0703,095
12/02/20143,1003,1303,0803,115
12/03/20143,1353,1553,1303,145
12/04/20143,1553,1653,1203,135
12/05/20143,1103,1253,0953,110
12/08/20143,1103,1253,0703,090
12/09/20143,0903,1203,0803,095
12/10/20143,0853,1403,0653,120
12/11/20143,0903,1403,0603,120
12/12/20143,1503,2453,1403,230
12/15/20143,2303,3153,2203,250
12/16/20143,2103,2253,1653,175
12/17/20143,1553,2303,1253,175
12/18/20143,2403,3053,2203,280
12/19/20143,3403,3603,2953,325
12/22/20143,3503,3553,2803,340
12/24/20143,3603,3603,3103,320
12/25/20143,3003,3353,3003,325
12/26/20143,3303,4603,3303,425
12/29/20143,4503,4903,4053,460
12/30/20143,4653,4903,4253,435