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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,751.7551
CLOSE 3,748.6531

Low

LOW 3,280

High

HIGH 4,530
DATEOPENHIGHLOWCLOSE
01/04/20213,5803,5903,5003,530
01/05/20213,4803,4953,4553,460
01/06/20213,4403,5253,4353,515
01/07/20213,5553,5903,5453,550
01/08/20213,5653,5653,5153,555
01/12/20213,5253,5603,5103,550
01/13/20213,5303,5553,5103,540
01/14/20213,5003,6103,4953,595
01/15/20213,6203,6503,5603,565
01/18/20213,5653,6003,5453,560
01/19/20213,5603,5903,5353,560
01/20/20213,5603,5803,5353,550
01/21/20213,5603,6153,5503,585
01/22/20213,5903,6553,5803,610
01/25/20213,6203,6253,4903,500
01/26/20213,5003,5053,4553,465
01/27/20213,4753,5253,4753,515
01/28/20213,4203,4803,4153,435
01/29/20213,4503,4803,3853,385
02/01/20213,3953,4703,3903,440
02/02/20213,4403,4503,4203,440
02/03/20213,4803,5303,4803,530
02/04/20213,5153,5353,4903,510
02/05/20213,5403,5603,5053,545
02/08/20213,5703,7903,5603,790
02/09/20213,7703,9603,7553,900
02/10/20213,8603,9253,8003,820
02/12/20213,8503,8603,7503,785
02/15/20213,8353,8903,8153,875
02/16/20213,9053,9603,8603,890
02/17/20213,8903,8903,8153,820
02/18/20213,8053,8353,7303,750
02/19/20213,7353,7903,7203,770
02/22/20213,8303,8453,7853,790
02/24/20213,8353,8653,7703,780
02/25/20213,9203,9303,8603,910
02/26/20213,9003,9103,7453,755
03/01/20213,7853,8453,7653,815
03/02/20213,8103,8353,7703,815
03/03/20213,8053,8553,7703,845
03/04/20213,8353,9103,8203,865
03/05/20213,9003,9253,8503,900
03/08/20213,9554,0153,9203,955
03/09/20214,0504,0754,0004,055
03/10/20214,0004,0753,9854,060
03/11/20214,1004,1804,0854,125
03/12/20214,1604,1704,1304,170
03/15/20214,1904,2754,1904,240
03/16/20214,2304,2904,2204,255
03/17/20214,2304,2454,1904,220
03/18/20214,2854,3404,2554,300
03/19/20214,2754,3804,2354,345
03/22/20214,3454,4054,3154,375
03/23/20214,3754,4304,3754,385
03/24/20214,3504,3754,2404,250
03/25/20214,3204,4204,3204,385
03/26/20214,4304,4654,4054,435
03/29/20214,5304,5304,4154,460
03/30/20214,3904,4354,3454,425
03/31/20214,3654,3704,2704,270
04/01/20214,2304,3204,2204,235
04/02/20214,2504,2604,1704,185
04/05/20214,2404,2404,1804,215
04/06/20214,2454,2504,1704,190
04/07/20214,2304,2604,1804,215
04/08/20214,2504,2654,2154,250
04/09/20214,2454,2854,2154,230
04/12/20214,2604,2854,2404,265
04/13/20214,2954,3404,2654,275
04/14/20214,2054,2104,1554,180
04/15/20214,2154,2604,2104,225
04/16/20214,2304,2304,1954,215
04/19/20214,2154,2504,2054,230
04/20/20214,2004,2004,1404,175
04/21/20214,0704,1004,0454,090
04/22/20214,1354,1604,1054,160
04/23/20214,1054,1454,1004,140
04/26/20214,1454,1604,0954,105
04/27/20214,1104,1354,0854,110
04/28/20214,1254,1304,0954,105
04/30/20214,1054,1054,0254,030
05/06/20214,1004,1804,0804,120
05/07/20214,1504,1954,1454,175
05/10/20214,1804,2504,1554,230
05/11/20214,2004,2004,1004,150
05/12/20214,1304,1454,0254,060
05/13/20214,0104,0603,9503,965
05/14/20214,0104,1253,9904,045
05/17/20214,0304,0453,8153,875
05/18/20213,8103,8603,8053,835
05/19/20213,7953,9353,7903,930
05/20/20213,9003,9453,8853,905
05/21/20213,9253,9953,9203,980
05/24/20213,9804,0153,9453,955
05/25/20213,9954,0003,8953,915
05/26/20213,8603,9053,8403,890
05/27/20213,8803,9153,8453,875
05/28/20213,8753,9203,8603,895
05/31/20213,8553,8553,8053,820
06/01/20213,8453,8603,7653,810
06/02/20213,8253,8503,7603,835
06/03/20213,8253,8903,8153,830
06/04/20213,8203,8303,7953,815
06/07/20213,8253,8603,8003,855
06/08/20213,7953,8153,7653,780
06/09/20213,7853,8203,7603,770
06/10/20213,7203,7453,6903,740
06/11/20213,7253,7353,6953,695
06/14/20213,7303,7453,6453,650
06/15/20213,6403,6753,6153,620
06/16/20213,5953,6453,5903,620
06/17/20213,6053,6303,5203,550
06/18/20213,5653,5953,5203,550
06/21/20213,5103,5403,4953,510
06/22/20213,5803,6153,5553,610
06/23/20213,5903,6353,5503,615
06/24/20213,6153,6653,6103,665
06/25/20213,7053,7153,6653,675
06/28/20213,7103,7203,6903,710
06/29/20213,6853,7053,6403,650
06/30/20213,6603,6953,6403,640
07/01/20213,6753,7103,6403,640
07/02/20213,6353,6953,6353,680
07/05/20213,6703,7103,6653,700
07/06/20213,7303,7503,6953,700
07/07/20213,6503,6953,6403,685
07/08/20213,6803,7103,6503,690
07/09/20213,6803,7003,6103,685
07/12/20213,7753,8103,7553,790
07/13/20213,8003,8303,7703,780
07/14/20213,7803,8653,7753,855
07/15/20213,8653,9053,8303,835
07/16/20213,8453,8903,8403,850
07/19/20213,8203,8653,8103,850
07/20/20213,7853,8103,7553,785
07/21/20213,8553,8703,8103,815
07/26/20213,8653,8653,7803,790
07/27/20213,8203,8253,7803,795
07/28/20213,7553,8153,7403,795
07/29/20213,7853,8003,7553,760
07/30/20213,7603,7953,6753,675
08/02/20213,7203,8203,7103,815
08/03/20213,7603,8153,7503,810
08/04/20213,7853,8003,7653,765
08/05/20213,6753,7203,5103,550
08/06/20213,5153,5953,4853,525
08/10/20213,5253,5903,4953,510
08/11/20213,5403,5703,5253,565
08/12/20213,6203,6353,5803,625
08/13/20213,6503,6503,6003,610
08/16/20213,6003,6153,5553,580
08/17/20213,5753,6153,5703,575
08/18/20213,5853,6803,5803,650
08/19/20213,6053,6303,5903,600
08/20/20213,6003,6153,5653,565
08/23/20213,5453,5803,5103,510
08/24/20213,4653,5353,4603,520
08/25/20213,5403,5453,5153,515
08/26/20213,5003,5303,5003,510
08/27/20213,4853,5003,4503,465
08/30/20213,4653,4903,4403,475
08/31/20213,4853,4853,4303,445
09/01/20213,4603,5503,4553,510
09/02/20213,5303,5553,5103,515
09/03/20213,5003,6253,4953,610
09/06/20213,6503,6803,5903,605
09/07/20213,6353,6603,6153,630
09/08/20213,6203,6653,6203,660
09/09/20213,6003,6303,5903,600
09/10/20213,6253,6403,6103,625
09/13/20213,6253,6653,6053,665
09/14/20213,6953,7103,6753,700
09/15/20213,6903,7153,6603,685
09/16/20213,6853,7203,6703,710
09/17/20213,7453,7753,6903,695
09/21/20213,6253,6703,6003,600
09/22/20213,5803,6003,5603,580
09/24/20213,6503,6553,5853,595
09/27/20213,6203,6703,6153,665
09/28/20213,6853,7003,6503,690
09/29/20213,6003,6203,5503,595
09/30/20213,6303,6853,6003,600
10/01/20213,5603,5803,5303,550
10/04/20213,6203,6503,5953,645
10/05/20213,6053,6653,5953,650
10/06/20213,6403,6603,5153,580
10/07/20213,6503,6603,5703,620
10/08/20213,6353,6503,5953,640
10/11/20213,6503,6553,6103,650
10/12/20213,6353,6453,6003,625
10/13/20213,6303,6603,5953,660
10/14/20213,6403,6553,6003,645
10/15/20213,6503,6853,6353,675
10/18/20213,6853,6953,6603,660
10/19/20213,6503,6703,6203,635
10/20/20213,6503,7053,6353,680
10/21/20213,6953,7153,6553,665
10/22/20213,6153,6553,5903,635
10/25/20213,6553,6553,6053,615
10/26/20213,6453,6803,6103,655
10/27/20213,6303,6503,5903,605
10/28/20213,5753,6053,5253,585
10/29/20213,5853,6003,5503,570
11/01/20213,6603,7203,6503,720
11/02/20213,7203,7303,6403,665
11/04/20213,7003,7153,6853,695
11/05/20213,7003,7003,6453,700
11/08/20213,7103,7203,4153,465
11/09/20213,5353,7203,4953,700
11/10/20213,6803,7003,6103,645
11/11/20213,6503,6853,6153,625
11/12/20213,6253,6853,6253,660
11/15/20213,6553,7053,6453,705
11/16/20213,7103,7503,6903,690
11/17/20213,6903,7003,6203,620
11/18/20213,6053,6703,5803,650
11/19/20213,6103,6403,5703,580
11/22/20213,5553,5753,5353,545
11/24/20213,5753,6253,5653,580
11/25/20213,5853,5953,5453,560
11/26/20213,5453,5453,4203,455
11/29/20213,4453,4603,3403,345
11/30/20213,3653,4053,2903,310
12/01/20213,3053,3803,3003,360
12/02/20213,3103,3603,2803,340
12/03/20213,3203,4053,3053,390
12/06/20213,4053,4503,3853,400
12/07/20213,4253,4953,4153,480
12/08/20213,4953,5203,4603,485
12/09/20213,5103,5253,4653,505
12/10/20213,5353,5453,4853,490
12/13/20213,5153,5403,5053,515
12/14/20213,5003,5153,4753,510
12/15/20213,5053,5553,5003,545
12/16/20213,5653,5803,5503,575
12/17/20213,6103,6253,5553,585
12/20/20213,5253,5403,4653,470
12/21/20213,5103,5203,4753,500
12/22/20213,5003,5253,4753,485
12/23/20213,5153,5253,4903,515
12/24/20213,4903,5303,4903,515
12/27/20213,5453,5503,4703,470
12/28/20213,5103,5153,4803,505
12/29/20213,5003,5353,5003,535
12/30/20213,5153,5203,4953,495