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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,662.5205
CLOSE 3,659.8566
Low
LOW 3,240
High
HIGH 4,280
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 3,425 | 3,455 | 3,380 | 3,430 |
| 01/06/2015 | 3,380 | 3,410 | 3,325 | 3,345 |
| 01/07/2015 | 3,355 | 3,455 | 3,355 | 3,390 |
| 01/08/2015 | 3,435 | 3,485 | 3,425 | 3,430 |
| 01/09/2015 | 3,455 | 3,520 | 3,445 | 3,470 |
| 01/13/2015 | 3,435 | 3,450 | 3,360 | 3,420 |
| 01/14/2015 | 3,385 | 3,405 | 3,325 | 3,340 |
| 01/15/2015 | 3,385 | 3,515 | 3,380 | 3,495 |
| 01/16/2015 | 3,450 | 3,500 | 3,445 | 3,490 |
| 01/19/2015 | 3,515 | 3,540 | 3,455 | 3,480 |
| 01/20/2015 | 3,515 | 3,545 | 3,490 | 3,510 |
| 01/21/2015 | 3,495 | 3,500 | 3,450 | 3,500 |
| 01/22/2015 | 3,510 | 3,510 | 3,455 | 3,475 |
| 01/23/2015 | 3,495 | 3,495 | 3,410 | 3,470 |
| 01/26/2015 | 3,425 | 3,455 | 3,425 | 3,450 |
| 01/27/2015 | 3,455 | 3,515 | 3,445 | 3,510 |
| 01/28/2015 | 3,480 | 3,500 | 3,455 | 3,485 |
| 01/29/2015 | 3,470 | 3,510 | 3,450 | 3,460 |
| 01/30/2015 | 3,485 | 3,495 | 3,435 | 3,435 |
| 02/02/2015 | 3,400 | 3,425 | 3,360 | 3,400 |
| 02/03/2015 | 3,420 | 3,450 | 3,365 | 3,375 |
| 02/04/2015 | 3,400 | 3,425 | 3,365 | 3,390 |
| 02/05/2015 | 3,400 | 3,450 | 3,355 | 3,360 |
| 02/06/2015 | 3,380 | 3,395 | 3,335 | 3,345 |
| 02/09/2015 | 3,365 | 3,390 | 3,325 | 3,355 |
| 02/10/2015 | 3,370 | 3,410 | 3,250 | 3,295 |
| 02/12/2015 | 3,320 | 3,345 | 3,240 | 3,260 |
| 02/13/2015 | 3,255 | 3,305 | 3,245 | 3,270 |
| 02/16/2015 | 3,300 | 3,315 | 3,275 | 3,300 |
| 02/17/2015 | 3,310 | 3,365 | 3,305 | 3,355 |
| 02/18/2015 | 3,380 | 3,430 | 3,380 | 3,410 |
| 02/19/2015 | 3,395 | 3,455 | 3,395 | 3,445 |
| 02/20/2015 | 3,440 | 3,500 | 3,415 | 3,500 |
| 02/23/2015 | 3,525 | 3,610 | 3,520 | 3,600 |
| 02/24/2015 | 3,575 | 3,610 | 3,555 | 3,600 |
| 02/25/2015 | 3,625 | 3,645 | 3,585 | 3,605 |
| 02/26/2015 | 3,595 | 3,615 | 3,570 | 3,615 |
| 02/27/2015 | 3,620 | 3,645 | 3,605 | 3,610 |
| 03/02/2015 | 3,495 | 3,505 | 3,435 | 3,490 |
| 03/03/2015 | 3,490 | 3,550 | 3,480 | 3,515 |
| 03/04/2015 | 3,490 | 3,500 | 3,445 | 3,485 |
| 03/05/2015 | 3,480 | 3,490 | 3,455 | 3,465 |
| 03/06/2015 | 3,495 | 3,495 | 3,425 | 3,425 |
| 03/09/2015 | 3,420 | 3,430 | 3,380 | 3,395 |
| 03/10/2015 | 3,420 | 3,425 | 3,365 | 3,400 |
| 03/11/2015 | 3,360 | 3,475 | 3,360 | 3,435 |
| 03/12/2015 | 3,445 | 3,450 | 3,420 | 3,430 |
| 03/13/2015 | 3,450 | 3,450 | 3,410 | 3,415 |
| 03/16/2015 | 3,415 | 3,440 | 3,385 | 3,390 |
| 03/17/2015 | 3,425 | 3,475 | 3,405 | 3,460 |
| 03/18/2015 | 3,460 | 3,490 | 3,435 | 3,475 |
| 03/19/2015 | 3,475 | 3,480 | 3,415 | 3,445 |
| 03/20/2015 | 3,450 | 3,455 | 3,410 | 3,430 |
| 03/23/2015 | 3,420 | 3,430 | 3,400 | 3,420 |
| 03/24/2015 | 3,415 | 3,505 | 3,415 | 3,505 |
| 03/25/2015 | 3,530 | 3,605 | 3,530 | 3,575 |
| 03/26/2015 | 3,560 | 3,590 | 3,525 | 3,570 |
| 03/27/2015 | 3,555 | 3,620 | 3,470 | 3,500 |
| 03/30/2015 | 3,460 | 3,465 | 3,380 | 3,450 |
| 03/31/2015 | 3,480 | 3,485 | 3,390 | 3,395 |
| 04/01/2015 | 3,370 | 3,420 | 3,330 | 3,395 |
| 04/02/2015 | 3,410 | 3,420 | 3,370 | 3,405 |
| 04/03/2015 | 3,410 | 3,420 | 3,375 | 3,385 |
| 04/06/2015 | 3,365 | 3,365 | 3,330 | 3,360 |
| 04/07/2015 | 3,380 | 3,385 | 3,345 | 3,370 |
| 04/08/2015 | 3,375 | 3,400 | 3,355 | 3,370 |
| 04/09/2015 | 3,380 | 3,380 | 3,330 | 3,340 |
| 04/10/2015 | 3,355 | 3,365 | 3,335 | 3,335 |
| 04/13/2015 | 3,335 | 3,370 | 3,315 | 3,355 |
| 04/14/2015 | 3,350 | 3,370 | 3,340 | 3,365 |
| 04/15/2015 | 3,370 | 3,435 | 3,370 | 3,425 |
| 04/16/2015 | 3,430 | 3,430 | 3,360 | 3,405 |
| 04/17/2015 | 3,405 | 3,420 | 3,370 | 3,370 |
| 04/20/2015 | 3,360 | 3,390 | 3,340 | 3,370 |
| 04/21/2015 | 3,380 | 3,410 | 3,370 | 3,405 |
| 04/22/2015 | 3,525 | 3,535 | 3,435 | 3,485 |
| 04/23/2015 | 3,515 | 3,515 | 3,440 | 3,500 |
| 04/24/2015 | 3,510 | 3,600 | 3,500 | 3,555 |
| 04/27/2015 | 3,555 | 3,565 | 3,505 | 3,545 |
| 04/28/2015 | 3,530 | 3,565 | 3,495 | 3,500 |
| 04/30/2015 | 3,475 | 3,490 | 3,435 | 3,475 |
| 05/01/2015 | 3,455 | 3,495 | 3,430 | 3,490 |
| 05/07/2015 | 3,425 | 3,440 | 3,395 | 3,415 |
| 05/08/2015 | 3,400 | 3,430 | 3,390 | 3,410 |
| 05/11/2015 | 3,470 | 3,490 | 3,370 | 3,410 |
| 05/12/2015 | 3,415 | 3,465 | 3,395 | 3,460 |
| 05/13/2015 | 3,440 | 3,475 | 3,430 | 3,455 |
| 05/14/2015 | 3,425 | 3,430 | 3,360 | 3,375 |
| 05/15/2015 | 3,385 | 3,385 | 3,355 | 3,380 |
| 05/18/2015 | 3,385 | 3,400 | 3,370 | 3,395 |
| 05/19/2015 | 3,405 | 3,415 | 3,390 | 3,400 |
| 05/20/2015 | 3,425 | 3,425 | 3,385 | 3,410 |
| 05/21/2015 | 3,415 | 3,420 | 3,380 | 3,390 |
| 05/22/2015 | 3,390 | 3,400 | 3,385 | 3,390 |
| 05/25/2015 | 3,390 | 3,400 | 3,370 | 3,385 |
| 05/26/2015 | 3,385 | 3,395 | 3,370 | 3,390 |
| 05/27/2015 | 3,375 | 3,395 | 3,365 | 3,395 |
| 05/28/2015 | 3,400 | 3,410 | 3,380 | 3,390 |
| 05/29/2015 | 3,380 | 3,420 | 3,375 | 3,395 |
| 06/01/2015 | 3,365 | 3,430 | 3,365 | 3,430 |
| 06/02/2015 | 3,430 | 3,465 | 3,420 | 3,425 |
| 06/03/2015 | 3,430 | 3,485 | 3,425 | 3,470 |
| 06/04/2015 | 3,500 | 3,500 | 3,465 | 3,490 |
| 06/05/2015 | 3,470 | 3,475 | 3,440 | 3,470 |
| 06/08/2015 | 3,475 | 3,495 | 3,455 | 3,485 |
| 06/09/2015 | 3,455 | 3,465 | 3,415 | 3,430 |
| 06/10/2015 | 3,445 | 3,485 | 3,435 | 3,445 |
| 06/11/2015 | 3,480 | 3,540 | 3,470 | 3,520 |
| 06/12/2015 | 3,550 | 3,585 | 3,540 | 3,555 |
| 06/15/2015 | 3,550 | 3,550 | 3,500 | 3,520 |
| 06/16/2015 | 3,500 | 3,555 | 3,500 | 3,540 |
| 06/17/2015 | 3,555 | 3,595 | 3,550 | 3,555 |
| 06/18/2015 | 3,540 | 3,545 | 3,495 | 3,495 |
| 06/19/2015 | 3,505 | 3,525 | 3,495 | 3,510 |
| 06/22/2015 | 3,540 | 3,600 | 3,530 | 3,600 |
| 06/23/2015 | 3,595 | 3,605 | 3,570 | 3,590 |
| 06/24/2015 | 3,580 | 3,585 | 3,530 | 3,540 |
| 06/25/2015 | 3,545 | 3,580 | 3,535 | 3,555 |
| 06/26/2015 | 3,570 | 3,570 | 3,515 | 3,540 |
| 06/29/2015 | 3,495 | 3,545 | 3,465 | 3,515 |
| 06/30/2015 | 3,535 | 3,570 | 3,500 | 3,515 |
| 07/01/2015 | 3,535 | 3,600 | 3,520 | 3,590 |
| 07/02/2015 | 3,625 | 3,715 | 3,625 | 3,685 |
| 07/03/2015 | 3,670 | 3,690 | 3,610 | 3,685 |
| 07/06/2015 | 3,640 | 3,670 | 3,605 | 3,625 |
| 07/07/2015 | 3,675 | 3,695 | 3,645 | 3,645 |
| 07/08/2015 | 3,660 | 3,665 | 3,550 | 3,555 |
| 07/09/2015 | 3,490 | 3,535 | 3,370 | 3,535 |
| 07/10/2015 | 3,555 | 3,620 | 3,540 | 3,575 |
| 07/13/2015 | 3,600 | 3,630 | 3,570 | 3,620 |
| 07/14/2015 | 3,655 | 3,660 | 3,615 | 3,630 |
| 07/15/2015 | 3,630 | 3,670 | 3,620 | 3,655 |
| 07/16/2015 | 3,650 | 3,685 | 3,610 | 3,660 |
| 07/17/2015 | 3,655 | 3,670 | 3,640 | 3,650 |
| 07/21/2015 | 3,635 | 3,680 | 3,625 | 3,665 |
| 07/22/2015 | 3,660 | 3,660 | 3,630 | 3,635 |
| 07/23/2015 | 3,650 | 3,665 | 3,630 | 3,640 |
| 07/24/2015 | 3,640 | 3,640 | 3,615 | 3,625 |
| 07/27/2015 | 3,615 | 3,625 | 3,555 | 3,575 |
| 07/28/2015 | 3,545 | 3,610 | 3,530 | 3,590 |
| 07/29/2015 | 3,620 | 3,630 | 3,595 | 3,610 |
| 07/30/2015 | 3,630 | 3,645 | 3,590 | 3,600 |
| 07/31/2015 | 3,615 | 3,650 | 3,605 | 3,645 |
| 08/03/2015 | 3,650 | 3,660 | 3,595 | 3,610 |
| 08/04/2015 | 3,600 | 3,640 | 3,565 | 3,635 |
| 08/05/2015 | 3,665 | 3,805 | 3,660 | 3,765 |
| 08/06/2015 | 3,900 | 3,915 | 3,705 | 3,795 |
| 08/07/2015 | 3,895 | 3,940 | 3,855 | 3,905 |
| 08/10/2015 | 3,900 | 4,100 | 3,890 | 4,075 |
| 08/11/2015 | 4,090 | 4,125 | 3,995 | 4,055 |
| 08/12/2015 | 4,065 | 4,175 | 4,055 | 4,100 |
| 08/13/2015 | 4,110 | 4,245 | 4,110 | 4,185 |
| 08/14/2015 | 4,185 | 4,215 | 4,140 | 4,190 |
| 08/17/2015 | 4,200 | 4,240 | 4,165 | 4,235 |
| 08/18/2015 | 4,255 | 4,280 | 4,210 | 4,230 |
| 08/19/2015 | 4,195 | 4,245 | 4,155 | 4,155 |
| 08/20/2015 | 4,150 | 4,220 | 4,125 | 4,140 |
| 08/21/2015 | 4,030 | 4,115 | 4,025 | 4,055 |
| 08/24/2015 | 3,970 | 4,040 | 3,800 | 3,800 |
| 08/25/2015 | 3,680 | 3,895 | 3,600 | 3,690 |
| 08/26/2015 | 3,740 | 3,835 | 3,715 | 3,825 |
| 08/27/2015 | 3,900 | 3,975 | 3,850 | 3,935 |
| 08/28/2015 | 4,130 | 4,135 | 4,040 | 4,090 |
| 08/31/2015 | 4,115 | 4,150 | 4,060 | 4,110 |
| 09/01/2015 | 4,095 | 4,140 | 4,025 | 4,025 |
| 09/02/2015 | 3,955 | 4,090 | 3,915 | 3,975 |
| 09/03/2015 | 4,040 | 4,075 | 3,960 | 3,980 |
| 09/04/2015 | 4,015 | 4,015 | 3,860 | 3,915 |
| 09/07/2015 | 3,910 | 3,930 | 3,805 | 3,860 |
| 09/08/2015 | 3,935 | 3,950 | 3,700 | 3,730 |
| 09/09/2015 | 3,875 | 3,920 | 3,790 | 3,920 |
| 09/10/2015 | 3,830 | 3,980 | 3,800 | 3,970 |
| 09/11/2015 | 3,910 | 3,980 | 3,905 | 3,925 |
| 09/14/2015 | 3,965 | 4,015 | 3,930 | 3,945 |
| 09/15/2015 | 3,960 | 3,965 | 3,825 | 3,825 |
| 09/16/2015 | 3,855 | 3,860 | 3,755 | 3,775 |
| 09/17/2015 | 3,830 | 3,890 | 3,775 | 3,865 |
| 09/18/2015 | 3,820 | 3,880 | 3,805 | 3,830 |
| 09/24/2015 | 3,780 | 3,815 | 3,735 | 3,735 |
| 09/25/2015 | 3,770 | 3,845 | 3,740 | 3,845 |
| 09/28/2015 | 3,870 | 3,940 | 3,855 | 3,900 |
| 09/29/2015 | 3,860 | 3,935 | 3,805 | 3,830 |
| 09/30/2015 | 3,845 | 3,905 | 3,765 | 3,890 |
| 10/01/2015 | 3,890 | 3,890 | 3,715 | 3,755 |
| 10/02/2015 | 3,755 | 3,820 | 3,735 | 3,770 |
| 10/05/2015 | 3,795 | 3,800 | 3,720 | 3,740 |
| 10/06/2015 | 3,775 | 3,785 | 3,695 | 3,720 |
| 10/07/2015 | 3,740 | 3,765 | 3,680 | 3,745 |
| 10/08/2015 | 3,725 | 3,770 | 3,690 | 3,740 |
| 10/09/2015 | 3,765 | 4,020 | 3,725 | 4,010 |
| 10/13/2015 | 4,050 | 4,175 | 4,035 | 4,085 |
| 10/14/2015 | 4,055 | 4,125 | 3,970 | 3,985 |
| 10/15/2015 | 4,015 | 4,085 | 3,975 | 4,055 |
| 10/16/2015 | 4,080 | 4,115 | 3,945 | 3,975 |
| 10/19/2015 | 3,965 | 4,060 | 3,915 | 4,005 |
| 10/20/2015 | 4,015 | 4,035 | 3,920 | 3,950 |
| 10/21/2015 | 3,920 | 4,040 | 3,920 | 4,010 |
| 10/22/2015 | 3,975 | 4,035 | 3,895 | 3,920 |
| 10/23/2015 | 3,995 | 4,000 | 3,845 | 3,885 |
| 10/26/2015 | 3,960 | 4,025 | 3,935 | 3,950 |
| 10/27/2015 | 3,945 | 3,955 | 3,900 | 3,920 |
| 10/28/2015 | 3,920 | 3,980 | 3,905 | 3,950 |
| 10/29/2015 | 3,950 | 3,965 | 3,895 | 3,900 |
| 10/30/2015 | 3,890 | 3,975 | 3,875 | 3,950 |
| 11/02/2015 | 3,900 | 3,915 | 3,825 | 3,835 |
| 11/04/2015 | 3,875 | 3,875 | 3,665 | 3,690 |
| 11/05/2015 | 3,700 | 3,765 | 3,650 | 3,725 |
| 11/06/2015 | 3,740 | 3,795 | 3,720 | 3,785 |
| 11/09/2015 | 3,845 | 3,940 | 3,825 | 3,885 |
| 11/10/2015 | 3,855 | 3,895 | 3,825 | 3,860 |
| 11/11/2015 | 3,870 | 3,935 | 3,860 | 3,890 |
| 11/12/2015 | 3,890 | 3,955 | 3,890 | 3,915 |
| 11/13/2015 | 3,875 | 3,895 | 3,830 | 3,890 |
| 11/16/2015 | 3,815 | 3,895 | 3,810 | 3,870 |
| 11/17/2015 | 3,900 | 3,935 | 3,890 | 3,920 |
| 11/18/2015 | 3,920 | 3,925 | 3,850 | 3,860 |
| 11/19/2015 | 3,895 | 3,900 | 3,845 | 3,865 |
| 11/20/2015 | 3,875 | 3,895 | 3,845 | 3,895 |
| 11/24/2015 | 3,880 | 3,940 | 3,870 | 3,930 |
| 11/25/2015 | 3,940 | 3,940 | 3,875 | 3,890 |
| 11/26/2015 | 3,920 | 3,925 | 3,890 | 3,915 |
| 11/27/2015 | 3,910 | 3,925 | 3,850 | 3,860 |
| 11/30/2015 | 3,860 | 3,870 | 3,795 | 3,795 |
| 12/01/2015 | 3,815 | 3,895 | 3,810 | 3,895 |
| 12/02/2015 | 3,925 | 4,075 | 3,925 | 4,045 |
| 12/03/2015 | 4,030 | 4,090 | 4,005 | 4,030 |
| 12/04/2015 | 3,980 | 3,995 | 3,955 | 3,970 |
| 12/07/2015 | 4,000 | 4,050 | 3,985 | 3,995 |
| 12/08/2015 | 4,010 | 4,010 | 3,940 | 3,950 |
| 12/09/2015 | 3,955 | 3,970 | 3,925 | 3,930 |
| 12/10/2015 | 3,940 | 3,985 | 3,930 | 3,950 |
| 12/11/2015 | 3,960 | 3,990 | 3,955 | 3,980 |
| 12/14/2015 | 3,895 | 3,970 | 3,885 | 3,940 |
| 12/15/2015 | 3,920 | 3,965 | 3,900 | 3,915 |
| 12/16/2015 | 3,975 | 4,025 | 3,960 | 4,025 |
| 12/17/2015 | 4,060 | 4,100 | 4,045 | 4,090 |
| 12/18/2015 | 4,055 | 4,095 | 3,980 | 3,985 |
| 12/21/2015 | 4,020 | 4,065 | 4,000 | 4,030 |
| 12/22/2015 | 4,100 | 4,205 | 4,095 | 4,095 |
| 12/24/2015 | 4,135 | 4,135 | 3,955 | 3,970 |
| 12/25/2015 | 4,000 | 4,000 | 3,925 | 3,940 |
| 12/28/2015 | 3,965 | 3,970 | 3,905 | 3,960 |
| 12/29/2015 | 3,970 | 4,020 | 3,920 | 4,010 |
| 12/30/2015 | 4,030 | 4,040 | 3,985 | 4,000 |