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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,939.6926
CLOSE 3,942.9303
Low
LOW 3,335
High
HIGH 4,355
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 3,535 | 3,565 | 3,500 | 3,555 |
| 01/05/2022 | 3,605 | 3,615 | 3,580 | 3,595 |
| 01/06/2022 | 3,600 | 3,630 | 3,550 | 3,565 |
| 01/07/2022 | 3,520 | 3,540 | 3,470 | 3,505 |
| 01/11/2022 | 3,535 | 3,540 | 3,465 | 3,480 |
| 01/12/2022 | 3,515 | 3,580 | 3,500 | 3,565 |
| 01/13/2022 | 3,550 | 3,560 | 3,540 | 3,550 |
| 01/14/2022 | 3,570 | 3,585 | 3,515 | 3,575 |
| 01/17/2022 | 3,615 | 3,695 | 3,610 | 3,690 |
| 01/18/2022 | 3,740 | 3,755 | 3,670 | 3,680 |
| 01/19/2022 | 3,670 | 3,730 | 3,655 | 3,665 |
| 01/20/2022 | 3,670 | 3,730 | 3,665 | 3,705 |
| 01/21/2022 | 3,720 | 3,765 | 3,685 | 3,750 |
| 01/24/2022 | 3,750 | 3,770 | 3,705 | 3,755 |
| 01/25/2022 | 3,730 | 3,735 | 3,680 | 3,735 |
| 01/26/2022 | 3,725 | 3,765 | 3,710 | 3,745 |
| 01/27/2022 | 3,725 | 3,775 | 3,635 | 3,660 |
| 01/28/2022 | 3,680 | 3,745 | 3,680 | 3,730 |
| 01/31/2022 | 3,790 | 3,795 | 3,730 | 3,745 |
| 02/01/2022 | 3,745 | 3,790 | 3,730 | 3,770 |
| 02/02/2022 | 3,735 | 3,795 | 3,725 | 3,790 |
| 02/03/2022 | 3,800 | 3,840 | 3,795 | 3,835 |
| 02/04/2022 | 3,805 | 3,830 | 3,760 | 3,785 |
| 02/07/2022 | 3,755 | 3,820 | 3,740 | 3,815 |
| 02/08/2022 | 3,795 | 3,890 | 3,760 | 3,845 |
| 02/09/2022 | 3,830 | 3,835 | 3,685 | 3,710 |
| 02/10/2022 | 3,700 | 3,785 | 3,680 | 3,770 |
| 02/14/2022 | 3,720 | 3,840 | 3,705 | 3,830 |
| 02/15/2022 | 3,820 | 3,850 | 3,780 | 3,795 |
| 02/16/2022 | 3,825 | 3,855 | 3,820 | 3,835 |
| 02/17/2022 | 3,845 | 3,850 | 3,805 | 3,840 |
| 02/18/2022 | 3,815 | 3,870 | 3,815 | 3,850 |
| 02/21/2022 | 3,825 | 3,840 | 3,800 | 3,805 |
| 02/22/2022 | 3,765 | 3,830 | 3,750 | 3,825 |
| 02/24/2022 | 3,795 | 3,810 | 3,725 | 3,760 |
| 02/25/2022 | 3,735 | 3,770 | 3,735 | 3,750 |
| 02/28/2022 | 3,765 | 3,830 | 3,765 | 3,815 |
| 03/01/2022 | 3,850 | 3,870 | 3,845 | 3,850 |
| 03/02/2022 | 3,800 | 3,820 | 3,775 | 3,780 |
| 03/03/2022 | 3,815 | 3,830 | 3,790 | 3,820 |
| 03/04/2022 | 3,825 | 3,845 | 3,740 | 3,780 |
| 03/07/2022 | 3,755 | 3,810 | 3,745 | 3,765 |
| 03/08/2022 | 3,700 | 3,750 | 3,605 | 3,610 |
| 03/09/2022 | 3,600 | 3,605 | 3,530 | 3,530 |
| 03/10/2022 | 3,585 | 3,660 | 3,575 | 3,660 |
| 03/11/2022 | 3,615 | 3,675 | 3,615 | 3,630 |
| 03/14/2022 | 3,635 | 3,650 | 3,575 | 3,575 |
| 03/15/2022 | 3,560 | 3,620 | 3,525 | 3,590 |
| 03/16/2022 | 3,585 | 3,605 | 3,565 | 3,575 |
| 03/17/2022 | 3,650 | 3,665 | 3,605 | 3,635 |
| 03/18/2022 | 3,640 | 3,695 | 3,615 | 3,640 |
| 03/22/2022 | 3,690 | 3,785 | 3,675 | 3,765 |
| 03/23/2022 | 3,785 | 3,795 | 3,745 | 3,785 |
| 03/24/2022 | 3,770 | 3,780 | 3,730 | 3,765 |
| 03/25/2022 | 3,785 | 3,785 | 3,710 | 3,780 |
| 03/28/2022 | 3,785 | 3,790 | 3,725 | 3,740 |
| 03/29/2022 | 3,740 | 3,745 | 3,710 | 3,735 |
| 03/30/2022 | 3,670 | 3,690 | 3,600 | 3,635 |
| 03/31/2022 | 3,600 | 3,615 | 3,525 | 3,535 |
| 04/01/2022 | 3,510 | 3,595 | 3,495 | 3,575 |
| 04/04/2022 | 3,555 | 3,595 | 3,545 | 3,575 |
| 04/05/2022 | 3,560 | 3,575 | 3,500 | 3,510 |
| 04/06/2022 | 3,490 | 3,525 | 3,440 | 3,445 |
| 04/07/2022 | 3,400 | 3,405 | 3,335 | 3,390 |
| 04/08/2022 | 3,435 | 3,465 | 3,415 | 3,455 |
| 04/11/2022 | 3,440 | 3,525 | 3,440 | 3,505 |
| 04/12/2022 | 3,520 | 3,545 | 3,465 | 3,500 |
| 04/13/2022 | 3,505 | 3,515 | 3,475 | 3,510 |
| 04/14/2022 | 3,510 | 3,560 | 3,505 | 3,550 |
| 04/15/2022 | 3,545 | 3,560 | 3,520 | 3,545 |
| 04/18/2022 | 3,510 | 3,540 | 3,465 | 3,490 |
| 04/19/2022 | 3,530 | 3,565 | 3,510 | 3,525 |
| 04/20/2022 | 3,545 | 3,550 | 3,490 | 3,545 |
| 04/21/2022 | 3,550 | 3,565 | 3,515 | 3,545 |
| 04/22/2022 | 3,510 | 3,525 | 3,480 | 3,500 |
| 04/25/2022 | 3,450 | 3,485 | 3,355 | 3,375 |
| 04/26/2022 | 3,400 | 3,450 | 3,385 | 3,420 |
| 04/27/2022 | 3,375 | 3,420 | 3,370 | 3,420 |
| 04/28/2022 | 3,440 | 3,535 | 3,430 | 3,525 |
| 05/02/2022 | 3,495 | 3,520 | 3,470 | 3,510 |
| 05/06/2022 | 3,510 | 3,580 | 3,500 | 3,570 |
| 05/09/2022 | 3,550 | 3,550 | 3,490 | 3,505 |
| 05/10/2022 | 3,495 | 3,525 | 3,480 | 3,520 |
| 05/11/2022 | 3,470 | 3,475 | 3,420 | 3,440 |
| 05/12/2022 | 3,425 | 3,520 | 3,410 | 3,465 |
| 05/13/2022 | 3,520 | 3,745 | 3,455 | 3,735 |
| 05/16/2022 | 3,770 | 3,920 | 3,710 | 3,905 |
| 05/17/2022 | 3,885 | 3,920 | 3,835 | 3,880 |
| 05/18/2022 | 3,850 | 3,885 | 3,820 | 3,840 |
| 05/19/2022 | 3,780 | 3,865 | 3,775 | 3,830 |
| 05/20/2022 | 3,800 | 3,845 | 3,780 | 3,825 |
| 05/23/2022 | 3,860 | 3,880 | 3,825 | 3,850 |
| 05/24/2022 | 3,860 | 3,865 | 3,820 | 3,840 |
| 05/25/2022 | 3,870 | 3,890 | 3,825 | 3,865 |
| 05/26/2022 | 3,840 | 3,930 | 3,840 | 3,910 |
| 05/27/2022 | 3,925 | 3,935 | 3,900 | 3,910 |
| 05/30/2022 | 3,940 | 3,980 | 3,915 | 3,960 |
| 05/31/2022 | 3,925 | 3,950 | 3,835 | 3,850 |
| 06/01/2022 | 3,865 | 3,960 | 3,835 | 3,945 |
| 06/02/2022 | 3,940 | 4,035 | 3,910 | 4,020 |
| 06/03/2022 | 4,080 | 4,115 | 4,065 | 4,100 |
| 06/06/2022 | 4,090 | 4,125 | 4,075 | 4,105 |
| 06/07/2022 | 4,115 | 4,150 | 4,100 | 4,120 |
| 06/08/2022 | 4,145 | 4,180 | 4,120 | 4,155 |
| 06/09/2022 | 4,150 | 4,180 | 4,145 | 4,150 |
| 06/10/2022 | 4,125 | 4,170 | 4,085 | 4,135 |
| 06/13/2022 | 4,040 | 4,075 | 4,015 | 4,075 |
| 06/14/2022 | 4,020 | 4,090 | 4,005 | 4,080 |
| 06/15/2022 | 4,060 | 4,080 | 4,000 | 4,000 |
| 06/16/2022 | 4,070 | 4,110 | 4,045 | 4,060 |
| 06/17/2022 | 3,990 | 4,080 | 3,990 | 4,045 |
| 06/20/2022 | 4,045 | 4,060 | 3,980 | 4,020 |
| 06/21/2022 | 4,020 | 4,070 | 3,995 | 4,040 |
| 06/22/2022 | 4,070 | 4,080 | 4,030 | 4,055 |
| 06/23/2022 | 4,055 | 4,135 | 4,050 | 4,105 |
| 06/24/2022 | 4,120 | 4,135 | 4,060 | 4,120 |
| 06/27/2022 | 4,180 | 4,190 | 4,110 | 4,130 |
| 06/28/2022 | 4,135 | 4,155 | 4,115 | 4,155 |
| 06/29/2022 | 4,155 | 4,170 | 4,130 | 4,155 |
| 06/30/2022 | 4,165 | 4,240 | 4,135 | 4,225 |
| 07/01/2022 | 4,225 | 4,260 | 4,170 | 4,190 |
| 07/04/2022 | 4,230 | 4,265 | 4,190 | 4,215 |
| 07/05/2022 | 4,240 | 4,240 | 4,180 | 4,220 |
| 07/06/2022 | 4,170 | 4,215 | 4,100 | 4,140 |
| 07/07/2022 | 4,190 | 4,235 | 4,160 | 4,210 |
| 07/08/2022 | 4,245 | 4,280 | 4,200 | 4,205 |
| 07/11/2022 | 4,275 | 4,300 | 4,250 | 4,290 |
| 07/12/2022 | 4,265 | 4,275 | 4,215 | 4,235 |
| 07/13/2022 | 4,220 | 4,235 | 4,175 | 4,190 |
| 07/14/2022 | 4,160 | 4,185 | 4,120 | 4,145 |
| 07/15/2022 | 4,115 | 4,115 | 4,025 | 4,085 |
| 07/19/2022 | 4,125 | 4,160 | 4,115 | 4,125 |
| 07/20/2022 | 4,190 | 4,220 | 4,170 | 4,205 |
| 07/21/2022 | 4,150 | 4,220 | 4,150 | 4,205 |
| 07/22/2022 | 4,205 | 4,235 | 4,170 | 4,225 |
| 07/25/2022 | 4,275 | 4,310 | 4,265 | 4,285 |
| 07/26/2022 | 4,275 | 4,310 | 4,255 | 4,295 |
| 07/27/2022 | 4,260 | 4,265 | 4,215 | 4,250 |
| 07/28/2022 | 4,265 | 4,300 | 4,235 | 4,280 |
| 07/29/2022 | 4,290 | 4,290 | 4,195 | 4,240 |
| 08/01/2022 | 4,270 | 4,285 | 4,240 | 4,270 |
| 08/02/2022 | 4,235 | 4,250 | 4,170 | 4,190 |
| 08/03/2022 | 4,175 | 4,180 | 4,135 | 4,145 |
| 08/04/2022 | 4,150 | 4,165 | 4,115 | 4,120 |
| 08/05/2022 | 4,095 | 4,155 | 3,880 | 3,985 |
| 08/08/2022 | 3,985 | 4,060 | 3,920 | 4,050 |
| 08/09/2022 | 4,035 | 4,065 | 3,985 | 4,000 |
| 08/10/2022 | 4,015 | 4,020 | 3,965 | 4,020 |
| 08/12/2022 | 4,080 | 4,120 | 4,045 | 4,105 |
| 08/15/2022 | 4,095 | 4,095 | 4,040 | 4,050 |
| 08/16/2022 | 4,050 | 4,050 | 4,010 | 4,020 |
| 08/17/2022 | 4,060 | 4,085 | 4,040 | 4,070 |
| 08/18/2022 | 4,085 | 4,090 | 4,025 | 4,045 |
| 08/19/2022 | 4,040 | 4,055 | 4,025 | 4,050 |
| 08/22/2022 | 4,015 | 4,100 | 4,005 | 4,100 |
| 08/23/2022 | 4,060 | 4,080 | 4,030 | 4,075 |
| 08/24/2022 | 4,095 | 4,140 | 4,085 | 4,120 |
| 08/25/2022 | 4,140 | 4,165 | 4,105 | 4,150 |
| 08/26/2022 | 4,145 | 4,205 | 4,125 | 4,175 |
| 08/29/2022 | 4,140 | 4,150 | 4,095 | 4,110 |
| 08/30/2022 | 4,125 | 4,175 | 4,110 | 4,155 |
| 08/31/2022 | 4,120 | 4,235 | 4,105 | 4,235 |
| 09/01/2022 | 4,200 | 4,225 | 4,175 | 4,200 |
| 09/02/2022 | 4,225 | 4,255 | 4,210 | 4,240 |
| 09/05/2022 | 4,235 | 4,255 | 4,200 | 4,215 |
| 09/06/2022 | 4,215 | 4,225 | 4,190 | 4,210 |
| 09/07/2022 | 4,170 | 4,180 | 4,140 | 4,180 |
| 09/08/2022 | 4,180 | 4,245 | 4,175 | 4,230 |
| 09/09/2022 | 4,270 | 4,300 | 4,260 | 4,280 |
| 09/12/2022 | 4,300 | 4,315 | 4,250 | 4,255 |
| 09/13/2022 | 4,250 | 4,275 | 4,240 | 4,255 |
| 09/14/2022 | 4,255 | 4,255 | 4,185 | 4,195 |
| 09/15/2022 | 4,205 | 4,230 | 4,195 | 4,215 |
| 09/16/2022 | 4,215 | 4,290 | 4,215 | 4,285 |
| 09/20/2022 | 4,320 | 4,355 | 4,285 | 4,305 |
| 09/21/2022 | 4,255 | 4,265 | 4,205 | 4,215 |
| 09/22/2022 | 4,200 | 4,220 | 4,165 | 4,185 |
| 09/26/2022 | 4,145 | 4,155 | 4,080 | 4,080 |
| 09/27/2022 | 4,075 | 4,115 | 4,065 | 4,075 |
| 09/28/2022 | 4,045 | 4,055 | 3,995 | 4,030 |
| 09/29/2022 | 3,990 | 4,075 | 3,980 | 4,060 |
| 09/30/2022 | 4,050 | 4,095 | 3,985 | 4,020 |
| 10/03/2022 | 4,015 | 4,045 | 3,960 | 4,025 |
| 10/04/2022 | 4,090 | 4,185 | 4,075 | 4,175 |
| 10/05/2022 | 4,170 | 4,175 | 4,100 | 4,100 |
| 10/06/2022 | 4,120 | 4,155 | 4,090 | 4,090 |
| 10/07/2022 | 4,050 | 4,065 | 4,025 | 4,060 |
| 10/11/2022 | 4,020 | 4,060 | 4,010 | 4,030 |
| 10/12/2022 | 4,005 | 4,060 | 4,000 | 4,045 |
| 10/13/2022 | 3,995 | 4,030 | 3,985 | 4,005 |
| 10/14/2022 | 4,050 | 4,090 | 4,040 | 4,060 |
| 10/17/2022 | 4,060 | 4,080 | 4,015 | 4,030 |
| 10/18/2022 | 4,065 | 4,070 | 4,030 | 4,040 |
| 10/19/2022 | 4,020 | 4,060 | 4,020 | 4,050 |
| 10/20/2022 | 4,030 | 4,045 | 4,010 | 4,030 |
| 10/21/2022 | 3,990 | 4,025 | 3,980 | 3,980 |
| 10/24/2022 | 4,025 | 4,030 | 3,930 | 3,935 |
| 10/25/2022 | 3,980 | 4,010 | 3,960 | 4,005 |
| 10/26/2022 | 3,995 | 4,030 | 3,995 | 4,010 |
| 10/27/2022 | 4,010 | 4,010 | 3,950 | 3,950 |
| 10/28/2022 | 3,950 | 4,040 | 3,940 | 3,990 |
| 10/31/2022 | 4,020 | 4,060 | 4,010 | 4,055 |
| 11/01/2022 | 4,065 | 4,080 | 4,040 | 4,045 |
| 11/02/2022 | 4,045 | 4,105 | 4,045 | 4,085 |
| 11/04/2022 | 4,045 | 4,080 | 4,010 | 4,015 |
| 11/07/2022 | 4,070 | 4,100 | 4,045 | 4,060 |
| 11/08/2022 | 4,080 | 4,130 | 4,070 | 4,090 |
| 11/09/2022 | 4,075 | 4,150 | 4,075 | 4,130 |
| 11/10/2022 | 4,110 | 4,180 | 4,095 | 4,175 |
| 11/11/2022 | 4,200 | 4,225 | 4,000 | 4,025 |
| 11/14/2022 | 3,995 | 4,025 | 3,810 | 3,810 |
| 11/15/2022 | 3,850 | 3,885 | 3,835 | 3,840 |
| 11/16/2022 | 3,850 | 3,930 | 3,850 | 3,910 |
| 11/17/2022 | 3,940 | 3,975 | 3,910 | 3,940 |
| 11/18/2022 | 3,940 | 4,010 | 3,930 | 3,985 |
| 11/21/2022 | 4,000 | 4,035 | 4,000 | 4,020 |
| 11/22/2022 | 4,045 | 4,185 | 4,045 | 4,160 |
| 11/24/2022 | 4,170 | 4,250 | 4,150 | 4,245 |
| 11/25/2022 | 4,245 | 4,260 | 4,225 | 4,255 |
| 11/28/2022 | 4,265 | 4,270 | 4,160 | 4,190 |
| 11/29/2022 | 4,220 | 4,240 | 4,190 | 4,220 |
| 11/30/2022 | 4,220 | 4,255 | 4,155 | 4,165 |
| 12/01/2022 | 4,165 | 4,175 | 4,090 | 4,090 |
| 12/02/2022 | 4,060 | 4,085 | 4,000 | 4,025 |
| 12/05/2022 | 4,010 | 4,030 | 3,970 | 4,025 |
| 12/06/2022 | 3,965 | 4,060 | 3,965 | 4,055 |
| 12/07/2022 | 4,110 | 4,220 | 4,110 | 4,130 |
| 12/08/2022 | 4,095 | 4,120 | 4,075 | 4,110 |
| 12/09/2022 | 4,190 | 4,190 | 4,125 | 4,140 |
| 12/12/2022 | 4,160 | 4,180 | 4,145 | 4,160 |
| 12/13/2022 | 4,165 | 4,195 | 4,150 | 4,165 |
| 12/14/2022 | 4,175 | 4,240 | 4,160 | 4,210 |
| 12/15/2022 | 4,215 | 4,265 | 4,215 | 4,230 |
| 12/16/2022 | 4,210 | 4,230 | 4,150 | 4,150 |
| 12/19/2022 | 4,155 | 4,225 | 4,150 | 4,205 |
| 12/20/2022 | 4,235 | 4,250 | 4,115 | 4,175 |
| 12/21/2022 | 4,185 | 4,215 | 4,150 | 4,190 |
| 12/22/2022 | 4,210 | 4,265 | 4,210 | 4,235 |
| 12/23/2022 | 4,210 | 4,260 | 4,190 | 4,245 |
| 12/26/2022 | 4,275 | 4,290 | 4,225 | 4,265 |
| 12/27/2022 | 4,295 | 4,295 | 4,250 | 4,270 |
| 12/28/2022 | 4,270 | 4,305 | 4,260 | 4,300 |
| 12/29/2022 | 4,265 | 4,280 | 4,215 | 4,250 |
| 12/30/2022 | 4,250 | 4,285 | 4,235 | 4,250 |