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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,692.1281
CLOSE 3,691.6281

Low

LOW 2,755

High

HIGH 4,645
DATEOPENHIGHLOWCLOSE
01/06/20204,4954,4954,4304,480
01/07/20204,5004,5904,4854,585
01/08/20204,5154,5204,4204,480
01/09/20204,5504,5554,4754,510
01/10/20204,5554,5704,4804,500
01/14/20204,5304,5954,5004,585
01/15/20204,5704,5754,5004,510
01/16/20204,5054,5104,4554,500
01/17/20204,5204,5854,5154,560
01/20/20204,5504,5954,5354,590
01/21/20204,6054,6454,5804,600
01/22/20204,6204,6404,5904,635
01/23/20204,6004,6054,5504,560
01/24/20204,6104,6254,5754,595
01/27/20204,5254,5454,4804,490
01/28/20204,4354,4704,4204,450
01/29/20204,4054,4254,3154,420
01/30/20204,4304,4704,3454,385
01/31/20204,4204,4654,3804,410
02/03/20204,3604,3904,3104,360
02/04/20204,3404,4354,3154,430
02/05/20204,4704,4904,4454,470
02/06/20204,5004,5954,4804,575
02/07/20204,5704,5904,4404,465
02/10/20204,4104,4354,3854,400
02/12/20204,4104,4104,2254,230
02/13/20204,2254,2604,2004,255
02/14/20204,2304,2504,2054,245
02/17/20204,1954,1954,1354,150
02/18/20204,0904,1304,0754,120
02/19/20204,1004,1204,0554,085
02/20/20204,1254,1254,0604,070
02/21/20204,0054,0653,9904,010
02/25/20203,8403,9103,8303,850
02/26/20203,8003,9003,7953,890
02/27/20203,8603,8803,7603,790
02/28/20203,6903,7103,6253,695
03/02/20203,6103,7503,6053,695
03/03/20203,7403,7553,6303,630
03/04/20203,6053,6953,6053,640
03/05/20203,6853,6953,6203,630
03/06/20203,6003,6103,4903,510
03/09/20203,3703,4253,2853,320
03/10/20203,2503,3653,1753,330
03/11/20203,3303,4053,2953,330
03/12/20203,2603,3103,1603,220
03/13/20202,9683,1652,9043,050
03/16/20203,0953,1452,9762,983
03/17/20202,8903,0052,8172,930
03/18/20202,9423,0552,9052,905
03/19/20202,9193,0102,8872,900
03/23/20202,8882,9242,7552,854
03/24/20202,9132,9742,8542,942
03/25/20203,1753,3303,1453,330
03/26/20203,2003,2403,0803,180
03/27/20203,3903,3953,2653,395
03/30/20203,2603,3603,1103,355
03/31/20203,3253,3853,2503,305
04/01/20203,2653,3453,1403,175
04/02/20203,1353,2053,1353,150
04/03/20203,1153,1653,0503,090
04/06/20203,0953,2753,0553,245
04/07/20203,3153,4053,2103,305
04/08/20203,3453,3703,2453,350
04/09/20203,3503,3853,3153,360
04/10/20203,3853,4153,3253,410
04/13/20203,3603,3803,2603,265
04/14/20203,1603,2003,1053,180
04/15/20203,1903,2453,1453,225
04/16/20203,1653,1853,1003,120
04/17/20203,0953,1803,0653,150
04/20/20203,0753,1253,0553,090
04/21/20203,0503,1453,0203,130
04/22/20203,1003,1603,0803,145
04/23/20203,1603,2503,1603,245
04/24/20203,2753,2803,1903,225
04/27/20203,2603,3003,2353,300
04/28/20203,3003,3153,2503,315
04/30/20203,3853,4203,3553,385
05/01/20203,3853,3903,2353,245
05/07/20203,2703,3803,2503,360
05/08/20203,4153,5003,4053,495
05/11/20203,4703,5403,4203,535
05/12/20203,5153,5453,4903,520
05/13/20203,4953,6603,4003,475
05/14/20203,4453,6003,4403,485
05/15/20203,5603,5953,4503,530
05/18/20203,5703,6403,5403,610
05/19/20203,6803,7003,6353,675
05/20/20203,6803,7903,6703,755
05/21/20203,7453,7553,6803,685
05/22/20203,6953,7053,6153,640
05/25/20203,6853,7103,5903,620
05/26/20203,6553,7103,6253,700
05/27/20203,6953,7603,6803,715
05/28/20203,7703,8253,7203,775
05/29/20203,7153,7953,7103,740
06/01/20203,7753,8403,7653,805
06/02/20203,8303,8653,8153,835
06/03/20203,8803,9353,8503,910
06/04/20203,9503,9803,8453,910
06/05/20203,9154,0253,9054,015
06/08/20204,1104,1604,0654,160
06/09/20204,1554,2304,1554,205
06/10/20204,1354,1554,0154,045
06/11/20203,9604,0503,9503,965
06/12/20203,8703,9403,8153,915
06/15/20203,8803,9053,7903,790
06/16/20203,8403,9653,8103,935
06/17/20203,9453,9603,8803,900
06/18/20203,8753,9553,8553,925
06/19/20203,9803,9853,9153,965
06/22/20203,9353,9653,9153,925
06/23/20203,9453,9803,8853,930
06/24/20203,9403,9653,9053,950
06/25/20203,8803,8803,7753,790
06/26/20203,8553,9303,8353,900
06/29/20203,8453,9203,8403,905
06/30/20203,9803,9853,9203,920
07/01/20203,8853,9153,8053,815
07/02/20203,8453,9053,8253,860
07/03/20203,8703,8903,7953,835
07/06/20203,8453,9103,8303,905
07/07/20203,9603,9603,8453,875
07/08/20203,8553,8953,8403,840
07/09/20203,8003,8653,7803,855
07/10/20203,8403,8503,7803,780
07/13/20203,8403,9103,8303,880
07/14/20203,8553,9103,8503,870
07/15/20203,8953,9503,8653,890
07/16/20203,9053,9703,8853,895
07/17/20203,8953,9403,8953,915
07/20/20203,9253,9253,8703,875
07/21/20203,8703,8803,7903,820
07/22/20203,8253,8753,8203,840
07/27/20203,8203,8503,7953,845
07/28/20203,8353,8553,8203,835
07/29/20203,8153,8553,7753,835
07/30/20203,8453,8603,8203,835
07/31/20203,7703,7803,6103,620
08/03/20203,6053,6503,5553,580
08/04/20203,5603,6403,5503,605
08/05/20203,6003,6603,4703,500
08/06/20203,4303,5553,4153,495
08/07/20203,4253,4753,3903,400
08/11/20203,4453,4953,3953,485
08/12/20203,5103,5553,4903,535
08/13/20203,5303,6153,5203,585
08/14/20203,6003,6103,5303,545
08/17/20203,5503,5853,5153,515
08/18/20203,5203,5503,4953,535
08/19/20203,5103,5403,4803,535
08/20/20203,4953,5453,4853,505
08/21/20203,5153,5703,5003,505
08/24/20203,4953,5203,4603,495
08/25/20203,5603,6053,5303,590
08/26/20203,5853,5953,5453,580
08/27/20203,5703,5903,5353,540
08/28/20203,5853,6603,5303,565
08/31/20203,6053,6853,6053,665
09/01/20203,6653,6753,6253,650
09/02/20203,6753,6753,6053,610
09/03/20203,6803,6853,6403,645
09/04/20203,6153,6653,5853,645
09/07/20203,6453,6503,5903,595
09/08/20203,5953,6003,5303,560
09/09/20203,4903,5453,4803,535
09/10/20203,5353,6153,5303,615
09/11/20203,6153,6753,6003,675
09/14/20203,7303,8153,7253,790
09/15/20203,7853,8003,7203,720
09/16/20203,6953,6953,6453,675
09/17/20203,6903,7253,6703,675
09/18/20203,7103,7803,7003,765
09/23/20203,7153,7453,6903,710
09/24/20203,6903,7153,6803,680
09/25/20203,7253,7353,6553,675
09/28/20203,7053,7403,6653,735
09/29/20203,6453,6653,5953,650
09/30/20203,6253,6253,5503,550
10/02/20203,4853,5203,4353,460
10/05/20203,5503,6103,5303,555
10/06/20203,5703,6253,5553,615
10/07/20203,5953,6453,5903,640
10/08/20203,6603,7053,6453,685
10/09/20203,6953,7003,6103,620
10/12/20203,5903,5903,5603,580
10/13/20203,5503,5903,5453,560
10/14/20203,5303,5403,4953,530
10/15/20203,5353,5403,4953,500
10/16/20203,4953,5153,4803,480
10/19/20203,4703,5103,4603,485
10/20/20203,4653,4703,4103,410
10/21/20203,4353,4603,4203,430
10/22/20203,3853,4103,3603,360
10/23/20203,3753,4053,3403,380
10/26/20203,3853,4303,3653,400
10/27/20203,3803,3853,3253,345
10/28/20203,2853,3053,2353,285
10/29/20203,2403,2953,2253,265
10/30/20203,2603,2953,2203,245
11/02/20203,2803,3453,2703,280
11/04/20203,3303,3503,2903,325
11/05/20203,3003,3453,2553,335
11/06/20203,3303,4153,3103,385
11/09/20203,4103,4553,4003,440
11/10/20203,5103,5753,4953,560
11/11/20203,6703,7403,6153,650
11/12/20203,5903,6403,5453,590
11/13/20203,5903,6203,4703,480
11/16/20203,4653,5503,4553,540
11/17/20203,6103,6553,5953,630
11/18/20203,6253,6453,5353,565
11/19/20203,5253,6053,4703,600
11/20/20203,5503,5703,5253,550
11/24/20203,6203,6953,6203,650
11/25/20203,7203,7903,7053,720
11/26/20203,6903,7003,6403,670
11/27/20203,6803,7253,6603,725
11/30/20203,7303,7503,6653,690
12/01/20203,7603,8003,6553,700
12/02/20203,7303,7453,6753,690
12/03/20203,7103,7653,7103,720
12/04/20203,7203,8153,7203,775
12/07/20203,8153,8353,7803,785
12/08/20203,7453,8103,7453,800
12/09/20203,7903,8353,7853,820
12/10/20203,8303,8503,8103,815
12/11/20203,8353,8453,7103,715
12/14/20203,7153,7803,7153,760
12/15/20203,7153,7553,7103,715
12/16/20203,6703,7053,6503,650
12/17/20203,6203,6353,5553,575
12/18/20203,5503,5703,5203,570
12/21/20203,5703,5853,4753,505
12/22/20203,4903,4953,4403,460
12/23/20203,4603,4703,4303,450
12/24/20203,4903,5103,4553,465
12/25/20203,5153,5203,4753,495
12/28/20203,5253,5353,4703,525
12/29/20203,5203,5903,5103,590
12/30/20203,5603,5853,5253,555