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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,760.3293
CLOSE 4,760.8293
Low
LOW 3,965
High
HIGH 5,645
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 4,210 | 4,230 | 4,155 | 4,210 |
| 01/05/2023 | 4,210 | 4,225 | 4,100 | 4,105 |
| 01/06/2023 | 4,100 | 4,105 | 4,040 | 4,065 |
| 01/10/2023 | 4,080 | 4,105 | 4,045 | 4,060 |
| 01/11/2023 | 4,080 | 4,105 | 4,070 | 4,090 |
| 01/12/2023 | 4,065 | 4,080 | 3,995 | 4,010 |
| 01/13/2023 | 4,025 | 4,110 | 4,015 | 4,070 |
| 01/16/2023 | 4,070 | 4,100 | 4,060 | 4,070 |
| 01/17/2023 | 4,050 | 4,105 | 4,050 | 4,095 |
| 01/18/2023 | 4,100 | 4,155 | 4,055 | 4,125 |
| 01/19/2023 | 4,130 | 4,180 | 4,095 | 4,100 |
| 01/20/2023 | 4,200 | 4,290 | 4,180 | 4,290 |
| 01/23/2023 | 4,310 | 4,385 | 4,265 | 4,365 |
| 01/24/2023 | 4,365 | 4,455 | 4,355 | 4,425 |
| 01/25/2023 | 4,465 | 4,520 | 4,440 | 4,470 |
| 01/26/2023 | 4,480 | 4,520 | 4,425 | 4,465 |
| 01/27/2023 | 4,465 | 4,505 | 4,460 | 4,500 |
| 01/30/2023 | 4,470 | 4,520 | 4,470 | 4,495 |
| 01/31/2023 | 4,450 | 4,505 | 4,440 | 4,480 |
| 02/01/2023 | 4,475 | 4,480 | 4,365 | 4,365 |
| 02/02/2023 | 4,355 | 4,365 | 4,285 | 4,290 |
| 02/03/2023 | 4,240 | 4,305 | 4,235 | 4,265 |
| 02/06/2023 | 4,325 | 4,355 | 4,270 | 4,305 |
| 02/07/2023 | 4,345 | 4,370 | 4,285 | 4,290 |
| 02/08/2023 | 4,315 | 4,340 | 4,080 | 4,110 |
| 02/09/2023 | 4,150 | 4,195 | 4,055 | 4,180 |
| 02/10/2023 | 4,180 | 4,260 | 4,175 | 4,225 |
| 02/13/2023 | 4,235 | 4,270 | 4,205 | 4,255 |
| 02/14/2023 | 4,290 | 4,360 | 4,265 | 4,355 |
| 02/15/2023 | 4,405 | 4,410 | 4,315 | 4,315 |
| 02/16/2023 | 4,305 | 4,325 | 4,260 | 4,300 |
| 02/17/2023 | 4,325 | 4,340 | 4,285 | 4,330 |
| 02/20/2023 | 4,365 | 4,395 | 4,345 | 4,375 |
| 02/21/2023 | 4,350 | 4,420 | 4,345 | 4,390 |
| 02/22/2023 | 4,390 | 4,405 | 4,335 | 4,370 |
| 02/24/2023 | 4,390 | 4,415 | 4,365 | 4,380 |
| 02/27/2023 | 4,390 | 4,450 | 4,390 | 4,450 |
| 02/28/2023 | 4,425 | 4,455 | 4,425 | 4,440 |
| 03/01/2023 | 4,465 | 4,510 | 4,435 | 4,460 |
| 03/02/2023 | 4,490 | 4,500 | 4,450 | 4,460 |
| 03/03/2023 | 4,460 | 4,545 | 4,460 | 4,515 |
| 03/06/2023 | 4,530 | 4,560 | 4,510 | 4,530 |
| 03/07/2023 | 4,535 | 4,595 | 4,525 | 4,585 |
| 03/08/2023 | 4,575 | 4,680 | 4,570 | 4,670 |
| 03/09/2023 | 4,695 | 4,750 | 4,695 | 4,735 |
| 03/10/2023 | 4,665 | 4,730 | 4,650 | 4,665 |
| 03/13/2023 | 4,645 | 4,645 | 4,515 | 4,565 |
| 03/14/2023 | 4,430 | 4,445 | 4,355 | 4,385 |
| 03/15/2023 | 4,450 | 4,485 | 4,415 | 4,480 |
| 03/16/2023 | 4,350 | 4,455 | 4,350 | 4,430 |
| 03/17/2023 | 4,145 | 4,185 | 4,030 | 4,070 |
| 03/20/2023 | 4,000 | 4,055 | 3,965 | 3,970 |
| 03/22/2023 | 4,040 | 4,065 | 4,005 | 4,060 |
| 03/23/2023 | 4,025 | 4,060 | 4,010 | 4,060 |
| 03/24/2023 | 4,015 | 4,025 | 3,990 | 4,010 |
| 03/27/2023 | 4,055 | 4,055 | 3,995 | 4,010 |
| 03/28/2023 | 4,050 | 4,090 | 4,025 | 4,080 |
| 03/29/2023 | 4,100 | 4,105 | 4,015 | 4,080 |
| 03/30/2023 | 4,015 | 4,045 | 3,975 | 4,045 |
| 03/31/2023 | 4,070 | 4,150 | 4,065 | 4,095 |
| 04/03/2023 | 4,135 | 4,150 | 4,085 | 4,150 |
| 04/04/2023 | 4,170 | 4,170 | 4,115 | 4,140 |
| 04/05/2023 | 4,095 | 4,120 | 4,045 | 4,050 |
| 04/06/2023 | 4,040 | 4,055 | 4,000 | 4,030 |
| 04/07/2023 | 4,015 | 4,075 | 4,010 | 4,065 |
| 04/10/2023 | 4,090 | 4,105 | 4,045 | 4,065 |
| 04/11/2023 | 4,100 | 4,105 | 4,065 | 4,090 |
| 04/12/2023 | 4,190 | 4,205 | 4,155 | 4,200 |
| 04/13/2023 | 4,245 | 4,245 | 4,170 | 4,200 |
| 04/14/2023 | 4,185 | 4,240 | 4,170 | 4,220 |
| 04/17/2023 | 4,230 | 4,260 | 4,210 | 4,245 |
| 04/18/2023 | 4,175 | 4,240 | 4,165 | 4,225 |
| 04/19/2023 | 4,250 | 4,275 | 4,225 | 4,255 |
| 04/20/2023 | 4,240 | 4,265 | 4,220 | 4,230 |
| 04/21/2023 | 4,230 | 4,280 | 4,220 | 4,260 |
| 04/24/2023 | 4,275 | 4,310 | 4,265 | 4,300 |
| 04/25/2023 | 4,300 | 4,350 | 4,295 | 4,340 |
| 04/26/2023 | 4,410 | 4,545 | 4,395 | 4,500 |
| 04/27/2023 | 4,500 | 4,550 | 4,475 | 4,535 |
| 04/28/2023 | 4,570 | 4,635 | 4,560 | 4,615 |
| 05/01/2023 | 4,625 | 4,660 | 4,590 | 4,655 |
| 05/02/2023 | 4,675 | 4,675 | 4,610 | 4,645 |
| 05/08/2023 | 4,695 | 4,715 | 4,665 | 4,710 |
| 05/09/2023 | 4,710 | 4,790 | 4,710 | 4,775 |
| 05/10/2023 | 4,810 | 4,835 | 4,760 | 4,780 |
| 05/11/2023 | 4,770 | 4,810 | 4,695 | 4,730 |
| 05/12/2023 | 4,690 | 4,750 | 4,555 | 4,735 |
| 05/15/2023 | 4,800 | 4,850 | 4,705 | 4,830 |
| 05/16/2023 | 4,845 | 4,860 | 4,780 | 4,815 |
| 05/17/2023 | 4,820 | 4,850 | 4,780 | 4,835 |
| 05/18/2023 | 4,835 | 4,835 | 4,735 | 4,805 |
| 05/19/2023 | 4,750 | 4,780 | 4,680 | 4,690 |
| 05/22/2023 | 4,625 | 4,785 | 4,625 | 4,680 |
| 05/23/2023 | 4,760 | 4,835 | 4,730 | 4,770 |
| 05/24/2023 | 4,740 | 4,760 | 4,685 | 4,710 |
| 05/25/2023 | 4,680 | 4,765 | 4,665 | 4,695 |
| 05/26/2023 | 4,715 | 4,715 | 4,635 | 4,645 |
| 05/29/2023 | 4,710 | 4,710 | 4,620 | 4,620 |
| 05/30/2023 | 4,590 | 4,610 | 4,540 | 4,545 |
| 05/31/2023 | 4,520 | 4,535 | 4,430 | 4,435 |
| 06/01/2023 | 4,420 | 4,500 | 4,400 | 4,445 |
| 06/02/2023 | 4,410 | 4,480 | 4,410 | 4,480 |
| 06/05/2023 | 4,580 | 4,591 | 4,552 | 4,568 |
| 06/06/2023 | 4,559 | 4,656 | 4,546 | 4,648 |
| 06/07/2023 | 4,648 | 4,678 | 4,549 | 4,553 |
| 06/08/2023 | 4,573 | 4,619 | 4,516 | 4,536 |
| 06/09/2023 | 4,603 | 4,637 | 4,566 | 4,579 |
| 06/12/2023 | 4,574 | 4,576 | 4,547 | 4,560 |
| 06/13/2023 | 4,565 | 4,603 | 4,564 | 4,570 |
| 06/14/2023 | 4,586 | 4,631 | 4,575 | 4,617 |
| 06/15/2023 | 4,645 | 4,753 | 4,631 | 4,739 |
| 06/16/2023 | 4,739 | 4,795 | 4,726 | 4,786 |
| 06/19/2023 | 4,824 | 4,845 | 4,795 | 4,834 |
| 06/20/2023 | 4,824 | 4,845 | 4,806 | 4,844 |
| 06/21/2023 | 4,844 | 4,971 | 4,840 | 4,966 |
| 06/22/2023 | 4,970 | 5,045 | 4,966 | 5,007 |
| 06/23/2023 | 5,050 | 5,073 | 4,910 | 4,940 |
| 06/26/2023 | 4,916 | 4,934 | 4,873 | 4,891 |
| 06/27/2023 | 4,902 | 4,953 | 4,876 | 4,933 |
| 06/28/2023 | 4,962 | 5,057 | 4,960 | 5,052 |
| 06/29/2023 | 5,091 | 5,132 | 5,020 | 5,042 |
| 06/30/2023 | 5,005 | 5,041 | 4,984 | 5,021 |
| 07/03/2023 | 5,029 | 5,098 | 5,029 | 5,088 |
| 07/04/2023 | 5,060 | 5,062 | 5,013 | 5,034 |
| 07/05/2023 | 4,989 | 5,027 | 4,985 | 5,011 |
| 07/06/2023 | 4,986 | 4,996 | 4,914 | 4,961 |
| 07/07/2023 | 4,943 | 5,057 | 4,933 | 5,014 |
| 07/10/2023 | 5,040 | 5,077 | 5,000 | 5,047 |
| 07/11/2023 | 5,111 | 5,155 | 5,073 | 5,107 |
| 07/12/2023 | 5,105 | 5,105 | 5,037 | 5,044 |
| 07/13/2023 | 5,044 | 5,061 | 5,004 | 5,013 |
| 07/14/2023 | 5,011 | 5,058 | 4,992 | 5,033 |
| 07/18/2023 | 5,012 | 5,067 | 5,004 | 5,056 |
| 07/19/2023 | 5,106 | 5,116 | 5,065 | 5,116 |
| 07/20/2023 | 5,152 | 5,245 | 5,151 | 5,233 |
| 07/21/2023 | 5,202 | 5,298 | 5,192 | 5,280 |
| 07/24/2023 | 5,280 | 5,348 | 5,273 | 5,340 |
| 07/25/2023 | 5,370 | 5,417 | 5,331 | 5,408 |
| 07/26/2023 | 5,410 | 5,467 | 5,333 | 5,413 |
| 07/27/2023 | 5,313 | 5,316 | 5,176 | 5,294 |
| 07/28/2023 | 5,240 | 5,340 | 5,194 | 5,332 |
| 07/31/2023 | 5,408 | 5,432 | 5,370 | 5,386 |
| 08/01/2023 | 5,387 | 5,412 | 5,340 | 5,385 |
| 08/02/2023 | 5,383 | 5,465 | 5,351 | 5,376 |
| 08/03/2023 | 5,367 | 5,375 | 5,318 | 5,330 |
| 08/04/2023 | 5,365 | 5,386 | 5,316 | 5,383 |
| 08/07/2023 | 5,383 | 5,448 | 4,780 | 4,914 |
| 08/08/2023 | 4,860 | 4,871 | 4,701 | 4,836 |
| 08/09/2023 | 4,766 | 4,872 | 4,725 | 4,833 |
| 08/10/2023 | 4,855 | 4,932 | 4,837 | 4,908 |
| 08/14/2023 | 4,912 | 4,937 | 4,768 | 4,868 |
| 08/15/2023 | 4,893 | 4,893 | 4,812 | 4,833 |
| 08/16/2023 | 4,812 | 4,901 | 4,791 | 4,857 |
| 08/17/2023 | 4,868 | 4,874 | 4,742 | 4,812 |
| 08/18/2023 | 4,770 | 4,800 | 4,752 | 4,786 |
| 08/21/2023 | 4,790 | 4,837 | 4,776 | 4,796 |
| 08/22/2023 | 4,779 | 4,809 | 4,760 | 4,809 |
| 08/23/2023 | 4,789 | 4,834 | 4,769 | 4,812 |
| 08/24/2023 | 4,810 | 4,889 | 4,789 | 4,873 |
| 08/25/2023 | 4,843 | 4,883 | 4,816 | 4,826 |
| 08/28/2023 | 4,799 | 4,860 | 4,790 | 4,854 |
| 08/29/2023 | 4,880 | 4,897 | 4,840 | 4,856 |
| 08/30/2023 | 4,875 | 4,943 | 4,869 | 4,899 |
| 08/31/2023 | 4,900 | 4,947 | 4,894 | 4,903 |
| 09/01/2023 | 4,883 | 5,044 | 4,877 | 4,964 |
| 09/04/2023 | 4,956 | 5,030 | 4,938 | 5,020 |
| 09/05/2023 | 5,016 | 5,100 | 4,983 | 5,044 |
| 09/06/2023 | 5,100 | 5,145 | 5,076 | 5,110 |
| 09/07/2023 | 5,155 | 5,230 | 5,123 | 5,215 |
| 09/08/2023 | 5,215 | 5,261 | 5,166 | 5,206 |
| 09/11/2023 | 5,220 | 5,249 | 5,187 | 5,214 |
| 09/12/2023 | 5,250 | 5,287 | 5,142 | 5,176 |
| 09/13/2023 | 5,102 | 5,139 | 5,006 | 5,031 |
| 09/14/2023 | 5,047 | 5,232 | 5,038 | 5,205 |
| 09/15/2023 | 5,265 | 5,364 | 5,265 | 5,340 |
| 09/19/2023 | 5,340 | 5,385 | 5,306 | 5,360 |
| 09/20/2023 | 5,279 | 5,377 | 5,276 | 5,355 |
| 09/21/2023 | 5,363 | 5,429 | 5,325 | 5,325 |
| 09/22/2023 | 5,290 | 5,330 | 5,262 | 5,297 |
| 09/25/2023 | 5,345 | 5,364 | 5,280 | 5,316 |
| 09/26/2023 | 5,268 | 5,322 | 5,239 | 5,305 |
| 09/27/2023 | 5,321 | 5,371 | 5,263 | 5,354 |
| 09/28/2023 | 5,255 | 5,348 | 5,240 | 5,318 |
| 09/29/2023 | 5,316 | 5,342 | 5,230 | 5,261 |
| 10/02/2023 | 5,220 | 5,279 | 5,161 | 5,177 |
| 10/03/2023 | 5,201 | 5,205 | 5,021 | 5,036 |
| 10/04/2023 | 5,000 | 5,045 | 4,842 | 4,865 |
| 10/05/2023 | 4,867 | 5,035 | 4,859 | 5,017 |
| 10/06/2023 | 5,055 | 5,160 | 5,040 | 5,113 |
| 10/10/2023 | 5,117 | 5,256 | 5,117 | 5,211 |
| 10/11/2023 | 5,190 | 5,215 | 5,152 | 5,161 |
| 10/12/2023 | 5,141 | 5,161 | 5,086 | 5,146 |
| 10/13/2023 | 5,111 | 5,170 | 5,094 | 5,112 |
| 10/16/2023 | 5,064 | 5,088 | 4,966 | 5,028 |
| 10/17/2023 | 5,071 | 5,088 | 4,967 | 5,003 |
| 10/18/2023 | 4,996 | 5,044 | 4,982 | 5,022 |
| 10/19/2023 | 4,951 | 5,036 | 4,947 | 4,992 |
| 10/20/2023 | 4,930 | 4,989 | 4,919 | 4,920 |
| 10/23/2023 | 4,919 | 4,942 | 4,887 | 4,887 |
| 10/24/2023 | 4,921 | 4,982 | 4,828 | 4,956 |
| 10/25/2023 | 4,970 | 5,047 | 4,969 | 5,009 |
| 10/26/2023 | 5,058 | 5,085 | 4,940 | 4,988 |
| 10/27/2023 | 5,020 | 5,094 | 4,996 | 5,075 |
| 10/30/2023 | 5,050 | 5,077 | 5,000 | 5,042 |
| 10/31/2023 | 5,076 | 5,114 | 5,019 | 5,099 |
| 11/01/2023 | 5,199 | 5,306 | 5,179 | 5,301 |
| 11/02/2023 | 5,330 | 5,400 | 5,329 | 5,374 |
| 11/06/2023 | 5,388 | 5,396 | 5,273 | 5,294 |
| 11/07/2023 | 5,294 | 5,363 | 5,185 | 5,197 |
| 11/08/2023 | 5,182 | 5,207 | 4,991 | 5,068 |
| 11/09/2023 | 5,090 | 5,130 | 5,016 | 5,064 |
| 11/10/2023 | 5,074 | 5,150 | 5,065 | 5,132 |
| 11/13/2023 | 5,132 | 5,387 | 4,965 | 5,102 |
| 11/14/2023 | 5,387 | 5,645 | 5,274 | 5,432 |
| 11/15/2023 | 5,390 | 5,404 | 5,199 | 5,268 |
| 11/16/2023 | 5,273 | 5,425 | 5,273 | 5,309 |
| 11/17/2023 | 5,370 | 5,488 | 5,360 | 5,487 |
| 11/20/2023 | 5,451 | 5,485 | 5,371 | 5,375 |
| 11/21/2023 | 5,338 | 5,354 | 5,229 | 5,270 |
| 11/22/2023 | 5,234 | 5,335 | 5,234 | 5,276 |
| 11/24/2023 | 5,327 | 5,363 | 5,264 | 5,360 |
| 11/27/2023 | 5,355 | 5,410 | 5,317 | 5,337 |
| 11/28/2023 | 5,353 | 5,378 | 5,298 | 5,315 |
| 11/29/2023 | 5,234 | 5,254 | 5,146 | 5,148 |
| 11/30/2023 | 5,121 | 5,148 | 5,006 | 5,031 |
| 12/01/2023 | 5,073 | 5,108 | 5,016 | 5,091 |
| 12/04/2023 | 5,001 | 5,031 | 4,941 | 4,957 |
| 12/05/2023 | 4,998 | 5,057 | 4,961 | 4,970 |
| 12/06/2023 | 4,943 | 5,090 | 4,917 | 5,085 |
| 12/07/2023 | 5,167 | 5,176 | 4,973 | 4,973 |
| 12/08/2023 | 4,965 | 5,026 | 4,921 | 4,950 |
| 12/11/2023 | 5,070 | 5,114 | 5,024 | 5,069 |
| 12/12/2023 | 5,069 | 5,089 | 5,028 | 5,038 |
| 12/13/2023 | 5,025 | 5,054 | 4,952 | 4,952 |
| 12/14/2023 | 4,950 | 4,968 | 4,858 | 4,903 |
| 12/15/2023 | 4,865 | 4,939 | 4,855 | 4,927 |
| 12/18/2023 | 4,831 | 4,875 | 4,768 | 4,827 |
| 12/19/2023 | 4,815 | 4,864 | 4,787 | 4,825 |
| 12/20/2023 | 4,825 | 4,875 | 4,810 | 4,829 |
| 12/21/2023 | 4,790 | 4,801 | 4,744 | 4,750 |
| 12/22/2023 | 4,790 | 4,827 | 4,740 | 4,751 |
| 12/25/2023 | 4,821 | 4,827 | 4,773 | 4,787 |
| 12/26/2023 | 4,800 | 4,802 | 4,752 | 4,783 |
| 12/27/2023 | 4,799 | 4,840 | 4,791 | 4,826 |
| 12/28/2023 | 4,798 | 4,820 | 4,778 | 4,804 |
| 12/29/2023 | 4,828 | 4,857 | 4,786 | 4,822 |