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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,894.7551
CLOSE 3,893.1837

Low

LOW 3,225

High

HIGH 4,645
DATEOPENHIGHLOWCLOSE
01/04/20163,9353,9953,8953,905
01/05/20163,8903,9353,8653,885
01/06/20163,9053,9353,8453,870
01/07/20163,8603,8903,8003,805
01/08/20163,7553,8253,7303,745
01/12/20163,7003,7303,5903,600
01/13/20163,6453,7253,6403,715
01/14/20163,6353,6353,5603,625
01/15/20163,6753,6903,5703,575
01/18/20163,5053,5553,4653,530
01/19/20163,5353,5603,4903,525
01/20/20163,5303,5303,3303,350
01/21/20163,3553,4003,2253,225
01/22/20163,3253,3853,2853,380
01/25/20163,4353,4403,3603,410
01/26/20163,3803,4153,3403,380
01/27/20163,4453,5203,4253,495
01/28/20163,4653,5853,4303,540
01/29/20163,6253,7453,5153,725
02/01/20163,8503,9003,8203,865
02/02/20163,8353,9253,8303,875
02/03/20163,8203,8503,7403,790
02/04/20163,7603,8353,7503,800
02/05/20163,7453,7603,6603,710
02/08/20163,6503,7803,6253,745
02/09/20163,6053,7553,6053,710
02/10/20163,8003,8803,5803,670
02/12/20163,5353,5803,3853,480
02/15/20163,6553,8153,6103,775
02/16/20163,7203,7953,6853,695
02/17/20163,6953,7203,4803,555
02/18/20163,6253,6353,4853,490
02/19/20163,4503,4803,3903,445
02/22/20163,4203,5103,4153,460
02/23/20163,4903,5253,3803,395
02/24/20163,3603,4153,3453,405
02/25/20163,4353,5853,4303,555
02/26/20163,5803,5953,5003,510
02/29/20163,5253,5303,4203,420
03/01/20163,3953,4853,3903,470
03/02/20163,5403,5503,5003,520
03/03/20163,5003,5353,4703,510
03/04/20163,5303,5603,4903,560
03/07/20163,5603,5853,5353,560
03/08/20163,5553,5603,4653,510
03/09/20163,4803,5153,4553,480
03/10/20163,5003,5103,4553,500
03/11/20163,4603,6203,4553,585
03/14/20163,6503,6953,6353,670
03/15/20163,6703,7153,6453,670
03/16/20163,6553,7853,6503,755
03/17/20163,7603,8153,7153,750
03/18/20163,7403,7653,7153,740
03/22/20163,7653,8453,7403,825
03/23/20163,8253,9253,8153,855
03/24/20163,8553,9103,8503,870
03/25/20163,8853,8953,7703,785
03/28/20163,8303,8303,7703,815
03/29/20163,7753,8553,7603,810
03/30/20163,8103,8103,7303,740
03/31/20163,7803,8103,7103,720
04/01/20163,6903,7053,6253,635
04/04/20163,6253,6603,5753,605
04/05/20163,5753,5953,4903,500
04/06/20163,4903,5353,4553,505
04/07/20163,5253,6203,5203,605
04/08/20163,5753,6753,5503,630
04/11/20163,6303,6403,5703,625
04/12/20163,6003,6203,5703,595
04/13/20163,6103,6303,5803,620
04/14/20163,6853,7503,6703,745
04/15/20163,7853,8303,7453,765
04/18/20163,7053,8703,6853,845
04/19/20163,8753,9103,8253,860
04/20/20163,9053,9153,8153,825
04/21/20163,8503,8553,8053,840
04/22/20163,8003,8703,7903,855
04/25/20163,8753,8803,7603,775
04/26/20163,7703,8353,7703,810
04/27/20163,8203,8353,7853,820
04/28/20163,8453,8453,7253,740
05/02/20163,6353,6803,6203,645
05/06/20163,6253,6503,5753,600
05/09/20163,6003,6853,6003,670
05/10/20163,6903,7453,6853,730
05/11/20163,7653,8053,7053,760
05/12/20163,7303,8153,7303,805
05/13/20163,8103,9153,7603,840
05/16/20163,8553,9453,8553,905
05/17/20163,9204,0203,8804,015
05/18/20164,0054,0453,9703,995
05/19/20164,0004,0303,9804,020
05/20/20163,9504,0153,9354,000
05/23/20163,9703,9953,9503,980
05/24/20163,9804,0103,9703,985
05/25/20164,0454,0503,9503,965
05/26/20164,0004,0403,9954,005
05/27/20164,0304,0654,0204,060
05/30/20164,0754,0954,0504,060
05/31/20164,0704,1154,0454,110
06/01/20164,1204,1254,0104,030
06/02/20164,0254,0453,9703,995
06/03/20164,0004,0704,0004,070
06/06/20164,0854,1254,0554,110
06/07/20164,1154,1204,0754,095
06/08/20164,1004,1604,0954,140
06/09/20164,1154,1654,1104,145
06/10/20164,1554,1654,0954,120
06/13/20164,0454,0654,0054,005
06/14/20163,9954,0703,9854,055
06/15/20164,0504,0803,9803,980
06/16/20163,9654,0003,9053,920
06/17/20163,9654,0253,9403,960
06/20/20164,0304,0704,0104,055
06/21/20164,0554,1154,0354,105
06/22/20164,1054,1054,0354,070
06/23/20164,0704,0854,0154,025
06/24/20164,0554,0653,7603,825
06/27/20163,8754,0503,8754,025
06/28/20163,9804,1403,9804,095
06/29/20164,2204,2454,1804,190
06/30/20164,2504,2904,1904,190
07/01/20164,2104,2204,1504,175
07/04/20164,1454,1704,1104,120
07/05/20164,1104,1754,0854,175
07/06/20164,1104,1354,0454,100
07/07/20164,1154,1154,0454,065
07/08/20164,0854,1254,0554,055
07/11/20164,1654,3304,1604,315
07/12/20164,3554,4104,2704,275
07/13/20164,3254,3404,2254,275
07/14/20164,2954,3604,2804,360
07/15/20164,3804,3854,3054,310
07/19/20164,3154,3354,2654,335
07/20/20164,3004,4654,2904,465
07/21/20164,5204,5704,4854,525
07/22/20164,4954,5454,4604,510
07/25/20164,5304,5404,4654,475
07/26/20164,4604,5604,4554,535
07/27/20164,5754,6454,5554,625
07/28/20164,6004,6054,5104,590
07/29/20164,5904,6254,5204,625
08/01/20164,5754,6204,5554,595
08/02/20164,5554,5804,5204,535
08/03/20164,5354,5454,4754,485
08/04/20164,4754,5004,3004,330
08/05/20164,3504,3903,9954,100
08/08/20164,0254,0603,8403,925
08/09/20163,9354,0053,8753,990
08/10/20164,0304,1504,0304,095
08/12/20164,0904,1054,0254,070
08/15/20164,0604,0854,0404,045
08/16/20164,0504,0503,9903,990
08/17/20163,9753,9803,8903,930
08/18/20163,9503,9803,9053,915
08/19/20163,9103,9253,8303,870
08/22/20163,8753,9053,8453,900
08/23/20163,9003,9603,8953,920
08/24/20163,9753,9803,9253,960
08/25/20163,9653,9653,8953,905
08/26/20163,8903,9053,8553,885
08/29/20163,9303,9353,8753,885
08/30/20163,8803,8803,8153,850
08/31/20163,8753,8953,8403,890
09/01/20163,9003,9503,8603,935
09/02/20163,9403,9703,9103,915
09/05/20163,9453,9453,8903,895
09/06/20163,8853,9703,8703,955
09/07/20163,9554,0803,9354,045
09/08/20163,9954,0403,9804,025
09/09/20164,0004,0303,9603,960
09/12/20163,8853,9403,8803,910
09/13/20163,8803,9203,8803,905
09/14/20163,8953,9103,8653,900
09/15/20163,8853,9053,8703,880
09/16/20163,8753,8903,8203,825
09/20/20163,8103,8603,7753,800
09/21/20163,8053,8453,7503,835
09/23/20163,8603,8753,8353,870
09/26/20163,8753,8753,8253,840
09/27/20163,8103,8853,7903,885
09/28/20163,8353,8603,8053,835
09/29/20163,8353,8453,7853,805
09/30/20163,7753,8203,7553,775
10/03/20163,7903,8003,7603,775
10/04/20163,8053,8053,7553,775
10/05/20163,7803,8053,7303,740
10/06/20163,7503,7603,7353,750
10/07/20163,7403,7453,6953,725
10/11/20163,7003,7703,7003,770
10/12/20163,7653,8553,7603,815
10/13/20163,8153,8203,7803,810
10/14/20163,8203,8353,7953,825
10/17/20163,8003,8053,7703,780
10/18/20163,7653,7853,7453,775
10/19/20163,7753,8203,7753,805
10/20/20163,7903,8103,7653,805
10/21/20163,7603,7703,7003,720
10/24/20163,7153,8103,7053,790
10/25/20163,8153,9103,8053,880
10/26/20163,8903,9403,8903,925
10/27/20163,9603,9853,9253,940
10/28/20163,9603,9753,9303,940
10/31/20163,9403,9553,8953,940
11/01/20163,9103,9353,8803,930
11/02/20163,8803,8953,8503,875
11/04/20163,8953,9303,8353,875
11/07/20163,9153,9353,8703,915
11/08/20163,8553,8603,7753,795
11/09/20163,7203,7753,5703,610
11/10/20163,7503,7503,6703,725
11/11/20163,7703,8053,7053,725
11/14/20163,7403,7503,6653,675
11/15/20163,7253,7603,6853,735
11/16/20163,7703,8403,7453,840
11/17/20163,8303,9103,8303,865
11/18/20163,9003,9103,8653,875
11/21/20163,8853,9503,8803,935
11/22/20163,9554,0253,9504,010
11/24/20164,0504,0854,0304,035
11/25/20164,0304,0303,9603,985
11/28/20163,9504,0453,9404,030
11/29/20164,0504,1104,0504,105
11/30/20164,1254,1704,1004,140
12/01/20164,1754,1854,1254,145
12/02/20164,1404,1754,1054,125
12/05/20164,1104,1604,0754,100
12/06/20164,1254,1454,1004,120
12/07/20164,1104,1254,0904,125
12/08/20164,1504,1604,1304,160
12/09/20164,1954,1954,1504,165
12/12/20164,1754,2254,1504,185
12/13/20164,1604,2404,1554,230
12/14/20164,2254,2504,2104,210
12/15/20164,2104,2154,1554,180
12/16/20164,1954,2004,1654,190
12/19/20164,1904,2154,1704,200
12/20/20164,1954,2104,1754,205
12/21/20164,2004,2004,1554,175
12/22/20164,1704,1804,1404,180
12/26/20164,1654,1654,1304,140
12/27/20164,1204,1454,0754,080
12/28/20164,0654,1454,0604,110
12/29/20164,0704,1004,0554,085
12/30/20164,0604,1104,0504,090