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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,413.112
CLOSE 4,411.5975

Low

LOW 3,525

High

HIGH 5,330
DATEOPENHIGHLOWCLOSE
01/04/20194,6404,6854,5904,675
01/07/20194,8204,8704,7854,805
01/08/20194,8004,8004,7154,735
01/09/20194,8004,8104,7054,750
01/10/20194,7454,8454,7204,805
01/11/20194,8254,8504,7504,815
01/15/20194,8554,9554,8154,915
01/16/20194,9704,9854,7904,815
01/17/20194,8554,9154,8254,850
01/18/20194,9505,0304,9154,990
01/21/20195,0605,1105,0305,070
01/22/20195,1305,1705,0705,130
01/23/20195,1105,1305,0505,060
01/24/20195,0805,1105,0505,110
01/25/20195,0605,1105,0305,110
01/28/20195,1205,1305,0305,050
01/29/20195,0405,1105,0205,090
01/30/20195,0905,1305,0805,120
01/31/20195,1705,2205,0805,110
02/01/20195,1005,1805,1005,150
02/04/20195,1605,2005,1305,200
02/05/20195,1905,2005,1105,140
02/06/20195,1405,1605,0905,120
02/07/20195,0805,1404,8154,850
02/08/20194,8205,0204,7904,935
02/12/20194,8804,9454,8254,880
02/13/20194,8854,9104,8254,870
02/14/20195,0005,0404,9755,000
02/15/20194,9604,9854,9104,940
02/18/20195,0105,0204,9554,970
02/19/20194,9655,0204,9355,010
02/20/20195,0005,0704,9905,030
02/21/20195,0305,0905,0105,040
02/22/20195,0405,1105,0105,090
02/25/20195,1005,1505,1005,110
02/26/20195,1105,1405,0905,140
02/27/20195,1905,3105,1905,300
02/28/20195,2505,3005,2305,260
03/01/20195,2905,3005,2205,280
03/04/20195,3305,3305,2405,290
03/05/20195,2605,3205,2505,310
03/06/20195,2905,3105,2405,250
03/07/20195,1805,2605,1605,220
03/08/20195,1605,2305,1405,150
03/11/20195,1205,1705,1205,150
03/12/20195,1705,2305,1605,180
03/13/20195,1905,2305,1305,140
03/14/20195,2205,2405,1905,190
03/15/20195,2005,2205,1705,190
03/18/20195,2305,2505,1905,230
03/19/20195,2405,2505,1705,190
03/20/20195,1705,2105,1505,190
03/22/20195,2505,2705,2105,250
03/25/20195,1605,1605,0305,060
03/26/20195,1405,2905,1205,290
03/27/20195,2505,2805,2105,260
03/28/20195,2105,2105,1005,110
03/29/20195,1205,1605,0905,140
04/01/20195,1705,2005,1305,180
04/02/20195,2105,2105,0505,060
04/03/20195,0505,0504,9505,030
04/04/20194,9855,0104,9454,945
04/05/20194,9805,0104,9354,965
04/08/20194,9854,9954,9204,935
04/09/20194,8704,8704,8154,825
04/10/20194,7804,7854,7254,745
04/11/20194,7504,7754,7254,770
04/12/20194,8004,8054,7304,765
04/15/20194,8104,8354,7954,810
04/16/20194,8354,9054,8304,875
04/17/20194,8504,8554,7704,780
04/18/20194,8054,8454,7604,775
04/19/20194,7954,8204,7554,760
04/22/20194,7504,8354,7504,830
04/23/20194,8304,8904,8104,875
04/24/20194,9054,9354,7904,795
04/25/20194,8004,8704,7704,865
04/26/20194,8054,8904,7954,875
05/07/20194,8154,8254,7604,815
05/08/20194,7954,8204,7204,750
05/09/20194,7104,7154,5854,650
05/10/20194,6554,9004,6004,835
05/13/20194,8704,9604,8054,820
05/14/20194,7054,7154,5704,640
05/15/20194,4504,5004,3954,430
05/16/20194,4304,5404,4204,525
05/17/20194,4554,5054,4304,440
05/20/20194,4104,4954,4054,445
05/21/20194,3504,4154,3454,355
05/22/20194,3704,3904,3304,335
05/23/20194,2304,2354,1454,160
05/24/20194,1054,1854,0904,165
05/27/20194,1654,1954,1304,185
05/28/20194,1704,1704,0754,090
05/29/20194,0204,0803,9804,065
05/30/20194,0354,1104,0154,105
05/31/20194,0454,0553,9503,965
06/03/20193,9504,0653,9454,065
06/04/20194,1654,1804,0854,120
06/05/20194,1754,1754,0654,130
06/06/20194,1204,1654,1054,115
06/07/20194,0854,1404,0604,140
06/10/20194,1404,1804,1354,145
06/11/20194,1454,2054,1254,175
06/12/20194,0804,1404,0604,120
06/13/20194,1004,1454,0704,135
06/14/20194,1354,1454,0954,100
06/17/20194,1204,1454,0504,050
06/18/20194,0004,0403,9503,990
06/19/20194,0404,0604,0004,005
06/20/20194,0254,0603,9904,030
06/21/20194,0254,0253,8853,925
06/24/20193,9253,9603,9003,945
06/25/20193,9804,0053,8803,900
06/26/20193,9203,9353,8703,895
06/27/20193,8903,9553,8653,955
06/28/20193,9503,9503,8703,915
07/01/20193,9704,0003,9553,990
07/02/20194,0104,0954,0104,060
07/03/20194,0604,0904,0304,090
07/04/20194,1004,1354,1004,125
07/05/20194,1704,1804,1154,140
07/08/20194,1304,1554,0604,080
07/09/20194,1004,1304,0254,030
07/10/20193,9853,9853,9253,935
07/11/20193,9003,9403,8803,935
07/12/20193,9403,9703,9153,915
07/16/20193,8653,8903,8003,800
07/17/20193,7653,8303,7553,815
07/18/20193,7453,7903,7103,735
07/19/20193,7353,8053,7353,795
07/22/20193,8053,8603,8003,805
07/23/20193,7853,8353,7553,820
07/24/20193,7503,7953,7303,735
07/25/20193,7603,7803,7153,770
07/26/20193,7003,7303,6753,690
07/29/20193,6753,6953,6303,640
07/30/20193,6203,7003,6203,685
07/31/20193,7003,7953,6903,770
08/01/20193,7703,8153,7603,775
08/02/20193,6753,7203,6553,685
08/05/20193,6353,8653,5753,810
08/06/20193,6753,8453,6353,785
08/07/20193,7253,7353,6253,650
08/08/20193,6603,8003,6503,735
08/09/20193,7653,7703,7003,730
08/13/20193,6953,7103,6303,640
08/14/20193,6803,7003,6503,655
08/15/20193,5703,5803,5253,560
08/16/20193,5653,6153,5303,605
08/19/20193,6503,6803,6203,655
08/20/20193,6353,6853,6253,680
08/21/20193,6203,6353,6053,625
08/22/20193,6503,7103,6303,700
08/23/20193,7453,7703,7003,715
08/26/20193,6203,6803,6053,665
08/27/20193,7003,7103,6603,665
08/28/20193,6603,6753,6403,645
08/29/20193,6903,7403,6703,730
08/30/20193,7803,7803,7453,760
09/02/20193,7753,7753,7353,765
09/03/20193,7753,7753,7303,765
09/04/20193,7603,7603,6703,690
09/05/20193,7103,7503,6853,725
09/06/20193,7353,7753,7303,770
09/09/20193,7803,9153,7553,900
09/10/20193,9604,0353,9253,950
09/11/20194,0054,1053,9954,100
09/12/20194,1554,1604,0804,080
09/13/20194,0954,1554,0204,140
09/17/20194,1704,2404,1604,170
09/18/20194,1504,1504,0504,070
09/19/20194,0854,1954,0804,165
09/20/20194,2104,2154,1354,165
09/24/20194,1754,2504,1704,190
09/25/20194,1954,2404,1604,225
09/26/20194,3154,3454,2604,270
09/27/20194,2054,2354,1354,225
09/30/20194,2254,2304,1454,185
10/01/20194,2004,2304,1454,160
10/02/20194,1304,1554,1054,130
10/03/20194,0604,0804,0254,060
10/04/20194,0254,0403,9404,025
10/07/20194,0254,0253,9603,970
10/08/20193,9854,0303,9753,975
10/09/20193,9303,9603,9053,960
10/10/20193,9653,9903,9103,980
10/11/20194,0204,0803,9904,075
10/15/20194,1604,1854,1204,160
10/16/20194,2554,2904,2154,230
10/17/20194,1904,3254,1754,300
10/18/20194,2904,2904,1754,185
10/21/20194,2154,2504,1854,195
10/23/20194,2454,2554,1604,240
10/24/20194,2654,4154,2554,380
10/25/20194,4004,4004,3404,380
10/28/20194,3704,3704,2204,240
10/29/20194,2604,3254,2604,320
10/30/20194,3154,3354,2604,310
10/31/20194,3404,3404,2804,300
11/01/20194,2354,2604,2104,235
11/05/20194,3054,3504,2804,330
11/06/20194,3854,4604,3654,460
11/07/20194,4554,4954,4154,435
11/08/20194,5054,5104,2004,380
11/11/20194,3004,3154,2104,240
11/12/20194,2404,2954,1804,285
11/13/20194,2804,3204,2404,310
11/14/20194,2704,2804,2104,210
11/15/20194,2304,3004,2304,255
11/18/20194,2454,2454,1704,230
11/19/20194,2204,2254,1504,175
11/20/20194,1454,1854,1154,130
11/21/20194,1354,1904,1154,165
11/22/20194,1654,2404,1654,230
11/25/20194,2754,3554,2554,355
11/26/20194,3654,3654,2404,240
11/27/20194,2654,2804,2454,255
11/28/20194,2804,2904,2404,285
11/29/20194,3004,3204,2754,295
12/02/20194,3104,3504,3104,345
12/03/20194,2904,3304,2704,290
12/04/20194,2754,3304,2604,325
12/05/20194,3504,4654,3404,460
12/06/20194,5154,6354,5154,565
12/09/20194,6204,6304,5304,565
12/10/20194,5954,5954,5004,510
12/11/20194,5354,5504,5154,540
12/12/20194,5904,6354,5704,595
12/13/20194,6654,6754,5804,600
12/16/20194,5554,5954,5254,540
12/17/20194,5704,5754,4954,525
12/18/20194,5404,5404,4904,510
12/19/20194,5004,5204,4454,460
12/20/20194,4704,4854,4254,465
12/23/20194,4904,4904,4604,465
12/24/20194,5054,5254,4754,510
12/25/20194,5454,5504,4854,525
12/26/20194,5104,5854,5054,585
12/27/20194,6304,6404,6104,615
12/30/20194,6104,6104,5354,545