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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,049.1498
CLOSE 5,055.7287
Low
LOW 3,890
High
HIGH 6,620
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 4,180 | 4,185 | 4,130 | 4,175 |
| 01/05/2017 | 4,175 | 4,180 | 4,140 | 4,175 |
| 01/06/2017 | 4,180 | 4,220 | 4,175 | 4,215 |
| 01/10/2017 | 4,215 | 4,215 | 4,175 | 4,195 |
| 01/11/2017 | 4,210 | 4,230 | 4,175 | 4,230 |
| 01/12/2017 | 4,225 | 4,225 | 4,105 | 4,145 |
| 01/13/2017 | 4,165 | 4,190 | 4,140 | 4,190 |
| 01/16/2017 | 4,175 | 4,200 | 4,150 | 4,170 |
| 01/17/2017 | 4,150 | 4,155 | 4,040 | 4,045 |
| 01/18/2017 | 4,055 | 4,090 | 4,015 | 4,055 |
| 01/19/2017 | 4,095 | 4,100 | 4,055 | 4,080 |
| 01/20/2017 | 4,070 | 4,095 | 4,055 | 4,090 |
| 01/23/2017 | 4,050 | 4,070 | 4,030 | 4,045 |
| 01/24/2017 | 4,035 | 4,060 | 4,015 | 4,030 |
| 01/25/2017 | 4,080 | 4,100 | 4,025 | 4,035 |
| 01/26/2017 | 4,045 | 4,090 | 4,045 | 4,085 |
| 01/27/2017 | 4,095 | 4,110 | 4,065 | 4,075 |
| 01/30/2017 | 4,050 | 4,065 | 4,035 | 4,055 |
| 01/31/2017 | 4,025 | 4,045 | 4,010 | 4,010 |
| 02/01/2017 | 3,990 | 4,030 | 3,960 | 4,030 |
| 02/02/2017 | 4,010 | 4,040 | 3,995 | 4,000 |
| 02/03/2017 | 4,005 | 4,015 | 3,965 | 3,970 |
| 02/06/2017 | 3,990 | 3,995 | 3,960 | 3,975 |
| 02/07/2017 | 3,965 | 4,025 | 3,965 | 4,000 |
| 02/08/2017 | 4,000 | 4,005 | 3,895 | 3,955 |
| 02/09/2017 | 3,975 | 4,020 | 3,960 | 3,990 |
| 02/10/2017 | 4,030 | 4,060 | 4,005 | 4,035 |
| 02/13/2017 | 4,045 | 4,070 | 4,015 | 4,065 |
| 02/14/2017 | 4,075 | 4,100 | 4,015 | 4,025 |
| 02/15/2017 | 4,055 | 4,095 | 4,045 | 4,075 |
| 02/16/2017 | 4,060 | 4,080 | 4,030 | 4,050 |
| 02/17/2017 | 4,035 | 4,050 | 4,010 | 4,025 |
| 02/20/2017 | 4,020 | 4,035 | 3,980 | 4,030 |
| 02/21/2017 | 4,035 | 4,055 | 4,010 | 4,025 |
| 02/22/2017 | 4,005 | 4,010 | 3,975 | 3,985 |
| 02/23/2017 | 3,960 | 3,985 | 3,925 | 3,985 |
| 02/24/2017 | 3,960 | 3,980 | 3,940 | 3,955 |
| 02/27/2017 | 3,915 | 3,930 | 3,890 | 3,915 |
| 02/28/2017 | 3,940 | 3,990 | 3,935 | 3,940 |
| 03/01/2017 | 3,965 | 3,995 | 3,940 | 3,990 |
| 03/02/2017 | 4,015 | 4,035 | 4,000 | 4,025 |
| 03/03/2017 | 4,025 | 4,050 | 4,005 | 4,020 |
| 03/06/2017 | 4,000 | 4,005 | 3,980 | 3,995 |
| 03/07/2017 | 3,980 | 3,995 | 3,975 | 3,980 |
| 03/08/2017 | 3,975 | 4,025 | 3,975 | 4,025 |
| 03/09/2017 | 4,045 | 4,050 | 4,010 | 4,035 |
| 03/10/2017 | 4,060 | 4,075 | 4,035 | 4,055 |
| 03/13/2017 | 4,050 | 4,095 | 4,040 | 4,085 |
| 03/14/2017 | 4,080 | 4,120 | 4,065 | 4,110 |
| 03/15/2017 | 4,105 | 4,160 | 4,105 | 4,120 |
| 03/16/2017 | 4,155 | 4,165 | 4,135 | 4,155 |
| 03/17/2017 | 4,135 | 4,140 | 4,100 | 4,105 |
| 03/21/2017 | 4,095 | 4,125 | 4,080 | 4,110 |
| 03/22/2017 | 4,065 | 4,125 | 4,060 | 4,095 |
| 03/23/2017 | 4,085 | 4,090 | 4,055 | 4,070 |
| 03/24/2017 | 4,090 | 4,150 | 4,080 | 4,145 |
| 03/27/2017 | 4,190 | 4,215 | 4,130 | 4,170 |
| 03/28/2017 | 4,185 | 4,185 | 4,145 | 4,160 |
| 03/29/2017 | 4,135 | 4,155 | 4,110 | 4,135 |
| 03/30/2017 | 4,115 | 4,115 | 4,015 | 4,025 |
| 03/31/2017 | 4,050 | 4,110 | 4,050 | 4,055 |
| 04/03/2017 | 4,060 | 4,185 | 4,060 | 4,175 |
| 04/04/2017 | 4,180 | 4,190 | 4,140 | 4,160 |
| 04/05/2017 | 4,155 | 4,175 | 4,120 | 4,165 |
| 04/06/2017 | 4,155 | 4,170 | 4,085 | 4,095 |
| 04/07/2017 | 4,110 | 4,140 | 4,090 | 4,115 |
| 04/10/2017 | 4,130 | 4,155 | 4,115 | 4,140 |
| 04/11/2017 | 4,115 | 4,145 | 4,115 | 4,140 |
| 04/12/2017 | 4,120 | 4,145 | 4,100 | 4,140 |
| 04/13/2017 | 4,125 | 4,135 | 4,080 | 4,095 |
| 04/14/2017 | 4,105 | 4,110 | 4,025 | 4,035 |
| 04/17/2017 | 4,005 | 4,075 | 4,005 | 4,065 |
| 04/18/2017 | 4,090 | 4,150 | 4,090 | 4,130 |
| 04/19/2017 | 4,105 | 4,110 | 4,060 | 4,080 |
| 04/20/2017 | 4,085 | 4,115 | 4,065 | 4,090 |
| 04/21/2017 | 4,105 | 4,150 | 4,095 | 4,145 |
| 04/24/2017 | 4,170 | 4,200 | 4,155 | 4,175 |
| 04/25/2017 | 4,180 | 4,250 | 4,170 | 4,215 |
| 04/26/2017 | 4,245 | 4,265 | 4,220 | 4,250 |
| 04/27/2017 | 4,220 | 4,240 | 4,215 | 4,225 |
| 04/28/2017 | 4,230 | 4,280 | 4,225 | 4,250 |
| 05/01/2017 | 4,240 | 4,265 | 4,235 | 4,255 |
| 05/02/2017 | 4,270 | 4,305 | 4,265 | 4,275 |
| 05/08/2017 | 4,340 | 4,415 | 4,320 | 4,395 |
| 05/09/2017 | 4,430 | 4,435 | 4,395 | 4,425 |
| 05/10/2017 | 4,415 | 4,440 | 4,405 | 4,425 |
| 05/11/2017 | 4,400 | 4,470 | 4,395 | 4,430 |
| 05/12/2017 | 4,405 | 4,550 | 4,370 | 4,470 |
| 05/15/2017 | 4,465 | 4,600 | 4,465 | 4,595 |
| 05/16/2017 | 4,580 | 4,635 | 4,580 | 4,630 |
| 05/17/2017 | 4,585 | 4,665 | 4,575 | 4,625 |
| 05/18/2017 | 4,570 | 4,640 | 4,570 | 4,640 |
| 05/19/2017 | 4,655 | 4,680 | 4,645 | 4,670 |
| 05/22/2017 | 4,680 | 4,695 | 4,660 | 4,665 |
| 05/23/2017 | 4,670 | 4,735 | 4,670 | 4,675 |
| 05/24/2017 | 4,700 | 4,720 | 4,675 | 4,680 |
| 05/25/2017 | 4,675 | 4,730 | 4,665 | 4,710 |
| 05/26/2017 | 4,700 | 4,730 | 4,685 | 4,690 |
| 05/29/2017 | 4,690 | 4,730 | 4,680 | 4,705 |
| 05/30/2017 | 4,720 | 4,755 | 4,705 | 4,725 |
| 05/31/2017 | 4,725 | 4,735 | 4,685 | 4,730 |
| 06/01/2017 | 4,740 | 4,790 | 4,735 | 4,780 |
| 06/02/2017 | 4,795 | 4,840 | 4,780 | 4,825 |
| 06/05/2017 | 4,825 | 4,885 | 4,815 | 4,875 |
| 06/06/2017 | 4,865 | 4,895 | 4,850 | 4,870 |
| 06/07/2017 | 4,840 | 4,865 | 4,765 | 4,765 |
| 06/08/2017 | 4,760 | 4,820 | 4,755 | 4,795 |
| 06/09/2017 | 4,805 | 4,830 | 4,765 | 4,775 |
| 06/12/2017 | 4,765 | 4,860 | 4,765 | 4,855 |
| 06/13/2017 | 4,875 | 4,965 | 4,875 | 4,955 |
| 06/14/2017 | 4,955 | 5,040 | 4,955 | 5,035 |
| 06/15/2017 | 5,030 | 5,140 | 5,025 | 5,130 |
| 06/16/2017 | 5,130 | 5,160 | 5,070 | 5,110 |
| 06/19/2017 | 5,130 | 5,230 | 5,130 | 5,230 |
| 06/20/2017 | 5,320 | 5,380 | 5,315 | 5,345 |
| 06/21/2017 | 5,320 | 5,375 | 5,270 | 5,365 |
| 06/22/2017 | 5,355 | 5,400 | 5,325 | 5,360 |
| 06/23/2017 | 5,360 | 5,385 | 5,315 | 5,370 |
| 06/26/2017 | 5,360 | 5,365 | 5,250 | 5,250 |
| 06/27/2017 | 5,260 | 5,265 | 5,190 | 5,220 |
| 06/28/2017 | 5,195 | 5,245 | 5,195 | 5,210 |
| 06/29/2017 | 5,220 | 5,230 | 5,125 | 5,175 |
| 06/30/2017 | 5,100 | 5,155 | 5,095 | 5,130 |
| 07/03/2017 | 5,145 | 5,230 | 5,140 | 5,155 |
| 07/04/2017 | 5,185 | 5,185 | 5,100 | 5,115 |
| 07/05/2017 | 5,110 | 5,125 | 5,050 | 5,125 |
| 07/06/2017 | 5,240 | 5,310 | 5,215 | 5,240 |
| 07/07/2017 | 5,215 | 5,220 | 5,140 | 5,170 |
| 07/10/2017 | 5,175 | 5,210 | 5,125 | 5,190 |
| 07/11/2017 | 5,205 | 5,280 | 5,195 | 5,280 |
| 07/12/2017 | 5,245 | 5,270 | 5,175 | 5,180 |
| 07/13/2017 | 5,200 | 5,285 | 5,200 | 5,265 |
| 07/14/2017 | 5,305 | 5,335 | 5,280 | 5,305 |
| 07/18/2017 | 5,295 | 5,325 | 5,270 | 5,305 |
| 07/19/2017 | 5,305 | 5,370 | 5,305 | 5,320 |
| 07/20/2017 | 5,310 | 5,415 | 5,310 | 5,375 |
| 07/21/2017 | 5,375 | 5,375 | 5,320 | 5,330 |
| 07/24/2017 | 5,280 | 5,335 | 5,280 | 5,330 |
| 07/25/2017 | 5,340 | 5,365 | 5,280 | 5,305 |
| 07/26/2017 | 5,330 | 5,340 | 5,285 | 5,290 |
| 07/27/2017 | 5,295 | 5,335 | 5,260 | 5,265 |
| 07/28/2017 | 5,250 | 5,295 | 5,200 | 5,290 |
| 07/31/2017 | 5,245 | 5,300 | 5,210 | 5,280 |
| 08/01/2017 | 5,270 | 5,440 | 5,260 | 5,435 |
| 08/02/2017 | 5,450 | 5,465 | 5,335 | 5,390 |
| 08/03/2017 | 5,390 | 5,455 | 5,385 | 5,415 |
| 08/04/2017 | 5,405 | 5,460 | 5,400 | 5,440 |
| 08/07/2017 | 5,460 | 5,600 | 5,415 | 5,510 |
| 08/08/2017 | 5,530 | 5,565 | 5,445 | 5,510 |
| 08/09/2017 | 5,495 | 5,520 | 5,415 | 5,450 |
| 08/10/2017 | 5,490 | 5,490 | 5,400 | 5,475 |
| 08/14/2017 | 5,470 | 5,470 | 5,410 | 5,435 |
| 08/15/2017 | 5,475 | 5,520 | 5,450 | 5,460 |
| 08/16/2017 | 5,470 | 5,490 | 5,335 | 5,340 |
| 08/17/2017 | 5,335 | 5,360 | 5,305 | 5,305 |
| 08/18/2017 | 5,260 | 5,295 | 5,220 | 5,235 |
| 08/21/2017 | 5,275 | 5,395 | 5,275 | 5,385 |
| 08/22/2017 | 5,405 | 5,450 | 5,390 | 5,395 |
| 08/23/2017 | 5,460 | 5,465 | 5,405 | 5,410 |
| 08/24/2017 | 5,430 | 5,480 | 5,430 | 5,445 |
| 08/25/2017 | 5,435 | 5,445 | 5,335 | 5,340 |
| 08/28/2017 | 5,370 | 5,420 | 5,365 | 5,400 |
| 08/29/2017 | 5,395 | 5,535 | 5,395 | 5,525 |
| 08/30/2017 | 5,565 | 5,590 | 5,480 | 5,525 |
| 08/31/2017 | 5,505 | 5,530 | 5,480 | 5,515 |
| 09/01/2017 | 5,530 | 5,585 | 5,515 | 5,575 |
| 09/04/2017 | 5,560 | 5,590 | 5,515 | 5,515 |
| 09/05/2017 | 5,510 | 5,525 | 5,460 | 5,480 |
| 09/06/2017 | 5,465 | 5,620 | 5,460 | 5,610 |
| 09/07/2017 | 5,650 | 5,760 | 5,650 | 5,690 |
| 09/08/2017 | 5,655 | 5,690 | 5,620 | 5,665 |
| 09/11/2017 | 5,750 | 5,770 | 5,705 | 5,730 |
| 09/12/2017 | 5,760 | 5,805 | 5,710 | 5,725 |
| 09/13/2017 | 5,695 | 5,805 | 5,665 | 5,795 |
| 09/14/2017 | 5,785 | 5,800 | 5,665 | 5,685 |
| 09/15/2017 | 5,690 | 5,760 | 5,680 | 5,740 |
| 09/19/2017 | 5,785 | 5,875 | 5,765 | 5,860 |
| 09/20/2017 | 5,860 | 5,985 | 5,855 | 5,920 |
| 09/21/2017 | 5,950 | 5,965 | 5,865 | 5,875 |
| 09/22/2017 | 5,875 | 5,935 | 5,865 | 5,870 |
| 09/25/2017 | 5,925 | 5,930 | 5,875 | 5,920 |
| 09/26/2017 | 5,950 | 5,985 | 5,895 | 5,935 |
| 09/27/2017 | 5,890 | 5,900 | 5,800 | 5,840 |
| 09/28/2017 | 5,830 | 5,890 | 5,770 | 5,810 |
| 09/29/2017 | 5,790 | 5,900 | 5,780 | 5,900 |
| 10/02/2017 | 5,880 | 5,920 | 5,800 | 5,830 |
| 10/03/2017 | 5,880 | 5,920 | 5,870 | 5,910 |
| 10/04/2017 | 5,840 | 5,890 | 5,830 | 5,880 |
| 10/05/2017 | 5,860 | 5,930 | 5,850 | 5,910 |
| 10/06/2017 | 5,900 | 5,920 | 5,870 | 5,890 |
| 10/10/2017 | 5,950 | 6,160 | 5,940 | 6,140 |
| 10/11/2017 | 6,120 | 6,190 | 6,110 | 6,170 |
| 10/12/2017 | 6,200 | 6,250 | 6,190 | 6,200 |
| 10/13/2017 | 6,230 | 6,350 | 6,190 | 6,300 |
| 10/16/2017 | 6,220 | 6,250 | 6,080 | 6,200 |
| 10/17/2017 | 6,200 | 6,220 | 6,170 | 6,190 |
| 10/18/2017 | 6,170 | 6,170 | 6,110 | 6,120 |
| 10/19/2017 | 6,140 | 6,150 | 6,050 | 6,070 |
| 10/20/2017 | 6,020 | 6,120 | 6,010 | 6,070 |
| 10/23/2017 | 6,110 | 6,170 | 6,090 | 6,120 |
| 10/24/2017 | 6,120 | 6,220 | 6,090 | 6,210 |
| 10/25/2017 | 6,220 | 6,240 | 6,170 | 6,180 |
| 10/26/2017 | 6,100 | 6,290 | 6,070 | 6,270 |
| 10/27/2017 | 6,280 | 6,350 | 6,080 | 6,150 |
| 10/30/2017 | 6,170 | 6,230 | 6,150 | 6,230 |
| 10/31/2017 | 6,200 | 6,290 | 6,200 | 6,270 |
| 11/01/2017 | 6,330 | 6,450 | 6,270 | 6,440 |
| 11/02/2017 | 6,470 | 6,520 | 6,440 | 6,510 |
| 11/06/2017 | 6,590 | 6,590 | 6,510 | 6,560 |
| 11/07/2017 | 6,600 | 6,620 | 6,490 | 6,610 |
| 11/08/2017 | 6,590 | 6,620 | 6,430 | 6,450 |
| 11/09/2017 | 6,420 | 6,580 | 6,400 | 6,470 |
| 11/10/2017 | 6,270 | 6,440 | 6,250 | 6,260 |
| 11/13/2017 | 6,160 | 6,240 | 6,090 | 6,090 |
| 11/14/2017 | 6,080 | 6,150 | 6,060 | 6,060 |
| 11/15/2017 | 6,030 | 6,060 | 5,910 | 5,950 |
| 11/16/2017 | 5,900 | 6,090 | 5,870 | 6,070 |
| 11/17/2017 | 6,100 | 6,170 | 6,050 | 6,090 |
| 11/20/2017 | 6,030 | 6,120 | 6,030 | 6,110 |
| 11/21/2017 | 6,150 | 6,190 | 6,110 | 6,110 |
| 11/22/2017 | 6,200 | 6,220 | 6,130 | 6,150 |
| 11/24/2017 | 6,110 | 6,120 | 6,060 | 6,070 |
| 11/27/2017 | 6,090 | 6,100 | 5,970 | 5,980 |
| 11/28/2017 | 6,000 | 6,100 | 6,000 | 6,020 |
| 11/29/2017 | 6,070 | 6,070 | 6,020 | 6,050 |
| 11/30/2017 | 6,020 | 6,030 | 5,900 | 5,900 |
| 12/01/2017 | 5,970 | 5,970 | 5,860 | 5,950 |
| 12/04/2017 | 5,990 | 6,040 | 5,960 | 5,970 |
| 12/05/2017 | 5,960 | 6,020 | 5,910 | 6,010 |
| 12/06/2017 | 5,990 | 6,030 | 5,910 | 5,960 |
| 12/07/2017 | 5,970 | 6,130 | 5,960 | 6,110 |
| 12/08/2017 | 6,140 | 6,240 | 6,120 | 6,220 |
| 12/11/2017 | 6,180 | 6,180 | 5,930 | 6,050 |
| 12/12/2017 | 6,030 | 6,130 | 6,020 | 6,120 |
| 12/13/2017 | 6,100 | 6,240 | 6,060 | 6,210 |
| 12/14/2017 | 6,160 | 6,230 | 6,130 | 6,180 |
| 12/15/2017 | 6,200 | 6,200 | 6,090 | 6,140 |
| 12/18/2017 | 6,100 | 6,110 | 5,900 | 6,030 |
| 12/19/2017 | 5,880 | 5,880 | 5,640 | 5,650 |
| 12/20/2017 | 5,420 | 5,520 | 5,370 | 5,500 |
| 12/21/2017 | 5,510 | 5,710 | 5,500 | 5,670 |
| 12/22/2017 | 5,630 | 5,640 | 5,510 | 5,550 |
| 12/25/2017 | 5,550 | 5,590 | 5,540 | 5,550 |
| 12/26/2017 | 5,550 | 5,630 | 5,540 | 5,610 |
| 12/27/2017 | 5,610 | 5,700 | 5,610 | 5,670 |
| 12/28/2017 | 5,680 | 5,680 | 5,590 | 5,630 |
| 12/29/2017 | 5,650 | 5,650 | 5,600 | 5,610 |