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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,432.8367
CLOSE 5,432.6531
Low
LOW 4,385
High
HIGH 6,300
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2018 | 5,690 | 5,740 | 5,620 | 5,730 |
| 01/05/2018 | 5,740 | 5,780 | 5,700 | 5,780 |
| 01/09/2018 | 5,880 | 5,890 | 5,780 | 5,820 |
| 01/10/2018 | 5,760 | 5,800 | 5,750 | 5,770 |
| 01/11/2018 | 5,740 | 5,760 | 5,700 | 5,740 |
| 01/12/2018 | 5,720 | 5,740 | 5,640 | 5,660 |
| 01/15/2018 | 5,660 | 5,700 | 5,620 | 5,640 |
| 01/16/2018 | 5,640 | 5,730 | 5,620 | 5,720 |
| 01/17/2018 | 5,730 | 5,770 | 5,700 | 5,700 |
| 01/18/2018 | 5,740 | 5,770 | 5,700 | 5,700 |
| 01/19/2018 | 5,750 | 5,840 | 5,740 | 5,840 |
| 01/22/2018 | 5,850 | 5,860 | 5,790 | 5,830 |
| 01/23/2018 | 5,850 | 5,850 | 5,790 | 5,810 |
| 01/24/2018 | 5,800 | 5,830 | 5,780 | 5,820 |
| 01/25/2018 | 5,780 | 5,790 | 5,710 | 5,740 |
| 01/26/2018 | 5,750 | 5,790 | 5,730 | 5,780 |
| 01/29/2018 | 5,800 | 5,820 | 5,710 | 5,720 |
| 01/30/2018 | 5,670 | 5,710 | 5,620 | 5,640 |
| 01/31/2018 | 5,620 | 5,630 | 5,550 | 5,550 |
| 02/01/2018 | 5,550 | 5,610 | 5,520 | 5,570 |
| 02/02/2018 | 5,540 | 5,600 | 5,530 | 5,560 |
| 02/05/2018 | 5,460 | 5,510 | 5,440 | 5,470 |
| 02/06/2018 | 5,210 | 5,220 | 5,030 | 5,170 |
| 02/07/2018 | 5,280 | 5,330 | 5,070 | 5,080 |
| 02/08/2018 | 5,060 | 5,290 | 4,965 | 5,170 |
| 02/09/2018 | 5,090 | 5,140 | 5,000 | 5,080 |
| 02/13/2018 | 5,130 | 5,150 | 5,040 | 5,050 |
| 02/14/2018 | 5,060 | 5,130 | 5,020 | 5,110 |
| 02/15/2018 | 5,260 | 5,300 | 5,180 | 5,180 |
| 02/16/2018 | 5,220 | 5,400 | 5,210 | 5,330 |
| 02/19/2018 | 5,380 | 5,390 | 5,310 | 5,360 |
| 02/20/2018 | 5,350 | 5,400 | 5,300 | 5,400 |
| 02/21/2018 | 5,380 | 5,480 | 5,340 | 5,410 |
| 02/22/2018 | 5,330 | 5,340 | 5,190 | 5,220 |
| 02/23/2018 | 5,280 | 5,370 | 5,270 | 5,370 |
| 02/26/2018 | 5,410 | 5,460 | 5,370 | 5,440 |
| 02/27/2018 | 5,530 | 5,540 | 5,430 | 5,440 |
| 02/28/2018 | 5,400 | 5,540 | 5,380 | 5,450 |
| 03/01/2018 | 5,370 | 5,370 | 5,240 | 5,260 |
| 03/02/2018 | 5,160 | 5,220 | 5,140 | 5,160 |
| 03/05/2018 | 5,070 | 5,230 | 5,060 | 5,210 |
| 03/06/2018 | 5,250 | 5,290 | 5,210 | 5,230 |
| 03/07/2018 | 5,320 | 5,430 | 5,290 | 5,360 |
| 03/08/2018 | 5,400 | 5,400 | 5,300 | 5,330 |
| 03/09/2018 | 5,360 | 5,490 | 5,360 | 5,420 |
| 03/12/2018 | 5,490 | 5,500 | 5,390 | 5,430 |
| 03/13/2018 | 5,350 | 5,450 | 5,340 | 5,440 |
| 03/14/2018 | 5,400 | 5,410 | 5,330 | 5,350 |
| 03/15/2018 | 5,290 | 5,310 | 5,190 | 5,250 |
| 03/16/2018 | 5,260 | 5,300 | 5,230 | 5,260 |
| 03/19/2018 | 5,260 | 5,330 | 5,230 | 5,240 |
| 03/20/2018 | 5,200 | 5,270 | 5,150 | 5,260 |
| 03/22/2018 | 5,220 | 5,350 | 5,220 | 5,330 |
| 03/23/2018 | 5,190 | 5,210 | 5,110 | 5,130 |
| 03/26/2018 | 5,040 | 5,160 | 5,030 | 5,160 |
| 03/27/2018 | 5,210 | 5,390 | 5,170 | 5,380 |
| 03/28/2018 | 5,280 | 5,290 | 5,210 | 5,270 |
| 03/29/2018 | 5,330 | 5,380 | 5,320 | 5,380 |
| 03/30/2018 | 5,420 | 5,450 | 5,380 | 5,400 |
| 04/02/2018 | 5,410 | 5,410 | 5,320 | 5,320 |
| 04/03/2018 | 5,260 | 5,370 | 5,260 | 5,350 |
| 04/04/2018 | 5,340 | 5,380 | 5,310 | 5,360 |
| 04/05/2018 | 5,400 | 5,440 | 5,340 | 5,430 |
| 04/06/2018 | 5,450 | 5,530 | 5,440 | 5,470 |
| 04/09/2018 | 5,410 | 5,470 | 5,380 | 5,450 |
| 04/10/2018 | 5,500 | 5,600 | 5,490 | 5,570 |
| 04/11/2018 | 5,580 | 5,580 | 5,440 | 5,450 |
| 04/12/2018 | 5,470 | 5,500 | 5,370 | 5,390 |
| 04/13/2018 | 5,400 | 5,430 | 5,350 | 5,360 |
| 04/16/2018 | 5,380 | 5,430 | 5,370 | 5,410 |
| 04/17/2018 | 5,380 | 5,410 | 5,370 | 5,390 |
| 04/18/2018 | 5,490 | 5,600 | 5,480 | 5,600 |
| 04/19/2018 | 5,730 | 5,730 | 5,650 | 5,670 |
| 04/20/2018 | 5,630 | 5,680 | 5,580 | 5,640 |
| 04/23/2018 | 5,620 | 5,630 | 5,580 | 5,610 |
| 04/24/2018 | 5,640 | 5,660 | 5,590 | 5,660 |
| 04/25/2018 | 5,630 | 5,730 | 5,620 | 5,730 |
| 04/26/2018 | 5,740 | 5,890 | 5,660 | 5,890 |
| 04/27/2018 | 5,880 | 5,950 | 5,850 | 5,910 |
| 05/01/2018 | 5,920 | 5,940 | 5,850 | 5,910 |
| 05/02/2018 | 5,930 | 5,930 | 5,840 | 5,900 |
| 05/07/2018 | 5,890 | 5,910 | 5,850 | 5,910 |
| 05/08/2018 | 5,890 | 5,930 | 5,590 | 5,900 |
| 05/09/2018 | 5,900 | 5,930 | 5,850 | 5,900 |
| 05/10/2018 | 5,900 | 5,970 | 5,850 | 5,970 |
| 05/11/2018 | 5,980 | 6,070 | 5,810 | 6,060 |
| 05/14/2018 | 6,010 | 6,200 | 5,990 | 6,140 |
| 05/15/2018 | 6,130 | 6,220 | 6,090 | 6,150 |
| 05/16/2018 | 6,110 | 6,170 | 6,060 | 6,130 |
| 05/17/2018 | 6,140 | 6,150 | 6,060 | 6,130 |
| 05/18/2018 | 6,130 | 6,180 | 6,100 | 6,170 |
| 05/21/2018 | 6,170 | 6,220 | 6,130 | 6,130 |
| 05/22/2018 | 6,120 | 6,180 | 6,100 | 6,140 |
| 05/23/2018 | 6,120 | 6,200 | 6,050 | 6,050 |
| 05/24/2018 | 6,040 | 6,110 | 6,020 | 6,060 |
| 05/25/2018 | 6,040 | 6,080 | 6,000 | 6,040 |
| 05/28/2018 | 6,040 | 6,140 | 6,030 | 6,130 |
| 05/29/2018 | 6,070 | 6,120 | 6,040 | 6,100 |
| 05/30/2018 | 6,100 | 6,150 | 6,060 | 6,090 |
| 05/31/2018 | 6,170 | 6,170 | 5,940 | 5,990 |
| 06/01/2018 | 6,000 | 6,140 | 6,000 | 6,110 |
| 06/04/2018 | 6,130 | 6,190 | 6,110 | 6,180 |
| 06/05/2018 | 6,210 | 6,250 | 6,120 | 6,150 |
| 06/06/2018 | 6,170 | 6,250 | 6,140 | 6,220 |
| 06/07/2018 | 6,210 | 6,220 | 6,170 | 6,170 |
| 06/08/2018 | 6,140 | 6,210 | 6,140 | 6,140 |
| 06/11/2018 | 6,120 | 6,180 | 6,110 | 6,150 |
| 06/12/2018 | 6,170 | 6,250 | 6,170 | 6,240 |
| 06/13/2018 | 6,190 | 6,290 | 6,190 | 6,270 |
| 06/14/2018 | 6,220 | 6,230 | 6,150 | 6,200 |
| 06/15/2018 | 6,210 | 6,210 | 6,130 | 6,170 |
| 06/18/2018 | 6,190 | 6,210 | 6,090 | 6,170 |
| 06/19/2018 | 6,160 | 6,220 | 6,120 | 6,150 |
| 06/20/2018 | 6,130 | 6,150 | 6,000 | 6,130 |
| 06/21/2018 | 6,090 | 6,130 | 6,040 | 6,080 |
| 06/22/2018 | 6,020 | 6,080 | 6,020 | 6,030 |
| 06/25/2018 | 6,030 | 6,050 | 5,950 | 6,000 |
| 06/26/2018 | 5,940 | 6,050 | 5,900 | 6,040 |
| 06/27/2018 | 6,010 | 6,220 | 5,970 | 6,200 |
| 06/28/2018 | 6,190 | 6,220 | 6,100 | 6,170 |
| 06/29/2018 | 6,160 | 6,170 | 6,070 | 6,110 |
| 07/02/2018 | 6,080 | 6,180 | 5,970 | 5,980 |
| 07/03/2018 | 5,980 | 6,030 | 5,920 | 5,960 |
| 07/04/2018 | 5,930 | 6,080 | 5,930 | 6,030 |
| 07/05/2018 | 6,020 | 6,070 | 5,990 | 6,020 |
| 07/06/2018 | 6,040 | 6,040 | 5,970 | 6,000 |
| 07/09/2018 | 6,050 | 6,080 | 6,020 | 6,060 |
| 07/10/2018 | 6,080 | 6,200 | 6,060 | 6,150 |
| 07/11/2018 | 6,160 | 6,230 | 6,120 | 6,170 |
| 07/12/2018 | 6,180 | 6,190 | 6,070 | 6,070 |
| 07/13/2018 | 6,100 | 6,130 | 6,080 | 6,130 |
| 07/17/2018 | 6,110 | 6,180 | 6,100 | 6,160 |
| 07/18/2018 | 6,180 | 6,230 | 6,150 | 6,150 |
| 07/19/2018 | 6,190 | 6,240 | 6,160 | 6,170 |
| 07/20/2018 | 6,120 | 6,130 | 6,050 | 6,090 |
| 07/23/2018 | 6,030 | 6,090 | 6,020 | 6,050 |
| 07/24/2018 | 6,100 | 6,140 | 6,080 | 6,140 |
| 07/25/2018 | 6,170 | 6,210 | 6,150 | 6,180 |
| 07/26/2018 | 6,220 | 6,300 | 6,180 | 6,190 |
| 07/27/2018 | 6,230 | 6,280 | 6,230 | 6,240 |
| 07/30/2018 | 6,230 | 6,250 | 6,200 | 6,210 |
| 07/31/2018 | 6,250 | 6,270 | 6,190 | 6,210 |
| 08/01/2018 | 6,170 | 6,180 | 6,080 | 6,090 |
| 08/02/2018 | 6,100 | 6,140 | 6,040 | 6,050 |
| 08/03/2018 | 6,030 | 6,030 | 5,960 | 6,030 |
| 08/06/2018 | 6,020 | 6,050 | 5,170 | 5,300 |
| 08/07/2018 | 5,350 | 5,480 | 5,180 | 5,360 |
| 08/08/2018 | 5,360 | 5,360 | 5,170 | 5,190 |
| 08/09/2018 | 5,200 | 5,250 | 5,170 | 5,190 |
| 08/10/2018 | 5,190 | 5,190 | 5,080 | 5,110 |
| 08/13/2018 | 5,110 | 5,120 | 5,000 | 5,020 |
| 08/14/2018 | 5,070 | 5,180 | 5,020 | 5,180 |
| 08/15/2018 | 5,180 | 5,210 | 5,080 | 5,110 |
| 08/16/2018 | 5,040 | 5,070 | 4,980 | 5,060 |
| 08/17/2018 | 5,080 | 5,090 | 4,985 | 5,000 |
| 08/20/2018 | 5,000 | 5,160 | 4,995 | 5,130 |
| 08/21/2018 | 5,100 | 5,160 | 5,070 | 5,120 |
| 08/22/2018 | 5,140 | 5,140 | 5,070 | 5,090 |
| 08/23/2018 | 5,060 | 5,090 | 5,040 | 5,050 |
| 08/24/2018 | 5,080 | 5,110 | 5,020 | 5,090 |
| 08/27/2018 | 5,100 | 5,130 | 5,090 | 5,130 |
| 08/28/2018 | 5,170 | 5,190 | 5,110 | 5,140 |
| 08/29/2018 | 5,110 | 5,120 | 5,030 | 5,030 |
| 08/30/2018 | 5,030 | 5,050 | 4,990 | 4,990 |
| 08/31/2018 | 4,980 | 4,990 | 4,890 | 4,970 |
| 09/03/2018 | 4,990 | 5,000 | 4,910 | 4,915 |
| 09/04/2018 | 4,975 | 5,040 | 4,955 | 5,000 |
| 09/05/2018 | 4,955 | 5,040 | 4,945 | 4,985 |
| 09/06/2018 | 5,000 | 5,070 | 4,950 | 5,020 |
| 09/07/2018 | 4,995 | 4,995 | 4,860 | 4,880 |
| 09/10/2018 | 4,860 | 4,935 | 4,860 | 4,900 |
| 09/11/2018 | 4,900 | 4,940 | 4,870 | 4,910 |
| 09/12/2018 | 4,915 | 4,930 | 4,790 | 4,840 |
| 09/13/2018 | 4,875 | 4,960 | 4,875 | 4,950 |
| 09/14/2018 | 4,965 | 5,010 | 4,950 | 4,985 |
| 09/18/2018 | 4,925 | 5,030 | 4,915 | 5,010 |
| 09/19/2018 | 5,090 | 5,100 | 5,010 | 5,010 |
| 09/20/2018 | 5,050 | 5,070 | 4,980 | 5,040 |
| 09/21/2018 | 5,080 | 5,160 | 5,060 | 5,130 |
| 09/25/2018 | 5,120 | 5,290 | 5,110 | 5,270 |
| 09/26/2018 | 5,210 | 5,220 | 5,120 | 5,180 |
| 09/27/2018 | 5,150 | 5,200 | 5,070 | 5,080 |
| 09/28/2018 | 5,150 | 5,240 | 5,150 | 5,180 |
| 10/01/2018 | 5,180 | 5,200 | 5,120 | 5,180 |
| 10/02/2018 | 5,220 | 5,220 | 5,080 | 5,100 |
| 10/03/2018 | 5,120 | 5,150 | 5,060 | 5,070 |
| 10/04/2018 | 5,050 | 5,130 | 5,050 | 5,100 |
| 10/05/2018 | 5,060 | 5,130 | 5,040 | 5,120 |
| 10/09/2018 | 5,090 | 5,220 | 5,060 | 5,080 |
| 10/10/2018 | 5,070 | 5,140 | 5,060 | 5,130 |
| 10/11/2018 | 4,980 | 5,000 | 4,905 | 4,960 |
| 10/12/2018 | 4,900 | 5,050 | 4,900 | 5,040 |
| 10/15/2018 | 4,990 | 5,010 | 4,895 | 4,895 |
| 10/16/2018 | 4,855 | 4,930 | 4,855 | 4,920 |
| 10/17/2018 | 4,990 | 5,020 | 4,965 | 4,985 |
| 10/18/2018 | 4,985 | 5,040 | 4,975 | 5,000 |
| 10/19/2018 | 4,960 | 5,040 | 4,930 | 5,030 |
| 10/22/2018 | 4,995 | 5,020 | 4,930 | 5,010 |
| 10/23/2018 | 4,910 | 4,925 | 4,725 | 4,730 |
| 10/24/2018 | 4,780 | 4,840 | 4,725 | 4,810 |
| 10/25/2018 | 4,670 | 4,705 | 4,605 | 4,620 |
| 10/26/2018 | 4,640 | 4,655 | 4,530 | 4,585 |
| 10/29/2018 | 4,645 | 4,715 | 4,630 | 4,660 |
| 10/30/2018 | 4,595 | 4,720 | 4,585 | 4,705 |
| 10/31/2018 | 4,775 | 4,845 | 4,735 | 4,835 |
| 11/01/2018 | 4,835 | 4,930 | 4,805 | 4,925 |
| 11/02/2018 | 4,940 | 5,060 | 4,895 | 5,040 |
| 11/05/2018 | 4,985 | 5,220 | 4,920 | 5,120 |
| 11/06/2018 | 5,130 | 5,150 | 5,070 | 5,120 |
| 11/07/2018 | 5,110 | 5,140 | 4,995 | 5,010 |
| 11/08/2018 | 5,100 | 5,140 | 4,810 | 5,010 |
| 11/09/2018 | 5,090 | 5,170 | 5,040 | 5,050 |
| 11/12/2018 | 4,975 | 5,050 | 4,915 | 5,040 |
| 11/13/2018 | 4,940 | 4,940 | 4,800 | 4,830 |
| 11/14/2018 | 4,845 | 4,875 | 4,820 | 4,850 |
| 11/15/2018 | 4,800 | 4,860 | 4,780 | 4,805 |
| 11/16/2018 | 4,790 | 4,840 | 4,780 | 4,805 |
| 11/19/2018 | 4,780 | 4,885 | 4,780 | 4,855 |
| 11/20/2018 | 4,785 | 4,870 | 4,770 | 4,855 |
| 11/21/2018 | 4,785 | 4,865 | 4,780 | 4,835 |
| 11/22/2018 | 4,895 | 4,940 | 4,845 | 4,930 |
| 11/26/2018 | 4,990 | 5,100 | 4,990 | 5,080 |
| 11/27/2018 | 5,050 | 5,050 | 4,965 | 5,020 |
| 11/28/2018 | 5,050 | 5,050 | 4,885 | 4,905 |
| 11/29/2018 | 4,960 | 4,980 | 4,920 | 4,960 |
| 11/30/2018 | 4,965 | 5,050 | 4,945 | 4,990 |
| 12/03/2018 | 5,050 | 5,070 | 5,000 | 5,010 |
| 12/04/2018 | 5,000 | 5,010 | 4,815 | 4,815 |
| 12/05/2018 | 4,810 | 4,975 | 4,780 | 4,975 |
| 12/06/2018 | 4,930 | 4,985 | 4,885 | 4,980 |
| 12/07/2018 | 5,000 | 5,010 | 4,775 | 4,850 |
| 12/10/2018 | 4,805 | 4,860 | 4,730 | 4,835 |
| 12/11/2018 | 4,790 | 4,800 | 4,680 | 4,785 |
| 12/12/2018 | 4,790 | 4,885 | 4,790 | 4,875 |
| 12/13/2018 | 4,910 | 5,080 | 4,905 | 5,060 |
| 12/14/2018 | 5,040 | 5,090 | 4,930 | 4,950 |
| 12/17/2018 | 4,945 | 4,990 | 4,910 | 4,955 |
| 12/18/2018 | 4,885 | 4,885 | 4,790 | 4,800 |
| 12/19/2018 | 4,895 | 4,945 | 4,830 | 4,900 |
| 12/20/2018 | 4,865 | 4,915 | 4,710 | 4,730 |
| 12/21/2018 | 4,685 | 4,740 | 4,625 | 4,650 |
| 12/25/2018 | 4,505 | 4,515 | 4,390 | 4,405 |
| 12/26/2018 | 4,420 | 4,525 | 4,385 | 4,460 |
| 12/27/2018 | 4,615 | 4,770 | 4,615 | 4,745 |
| 12/28/2018 | 4,730 | 4,750 | 4,665 | 4,705 |