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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,957.6857
CLOSE 5,962.6

Low

LOW 4,624

High

HIGH 7,485
DATEOPENHIGHLOWCLOSE
01/04/20245,0105,0534,9295,036
01/05/20245,0405,0644,9865,016
01/09/20245,0165,0924,9935,062
01/10/20245,0595,1195,0305,097
01/11/20245,1705,3095,1705,229
01/12/20245,3295,4105,2545,283
01/15/20245,3005,4165,3005,396
01/16/20245,3965,4135,3605,372
01/17/20245,3965,5345,3905,399
01/18/20245,4115,4495,3515,354
01/19/20245,3825,3975,2505,303
01/22/20245,3725,4495,3495,427
01/23/20245,4695,5155,4155,459
01/24/20245,3615,3925,3075,342
01/25/20245,3845,3955,3315,387
01/26/20245,3675,3675,2785,294
01/29/20245,2945,3435,2925,336
01/30/20245,3465,3815,2995,302
01/31/20245,3215,3955,3045,385
02/01/20245,3405,3515,2865,327
02/02/20245,3635,4025,3095,336
02/05/20245,3775,4785,3755,467
02/06/20245,4905,6115,4815,533
02/07/20245,5045,6005,4855,592
02/08/20245,6005,6105,1225,145
02/09/20244,9455,0474,8804,983
02/13/20244,9404,9434,7924,876
02/14/20244,8534,8914,7704,780
02/15/20244,7904,8294,6544,695
02/16/20244,6964,7644,6534,732
02/19/20244,7654,8854,7414,859
02/20/20244,8754,9064,7664,796
02/21/20244,7954,8234,7564,823
02/22/20244,8604,9054,8204,868
02/26/20244,8914,9154,7914,837
02/27/20244,7764,8164,7114,769
02/28/20244,7794,8084,7254,753
02/29/20244,7754,8074,6934,707
03/01/20244,7094,7604,6764,720
03/04/20244,6814,7324,6244,678
03/05/20244,8885,1104,8585,090
03/06/20245,0895,2085,0255,186
03/07/20245,1945,2685,1455,220
03/08/20245,2415,5625,2205,508
03/11/20245,4505,4875,2675,359
03/12/20245,2915,3045,1575,304
03/13/20245,3005,3665,2215,266
03/14/20245,3055,3945,2805,377
03/15/20245,3395,4505,3295,449
03/18/20245,4905,5785,4545,519
03/19/20245,4885,5735,4605,565
03/21/20245,5825,8485,5685,838
03/22/20245,8775,9445,8275,882
03/25/20245,9145,9165,7425,742
03/26/20245,7205,7595,6695,726
03/27/20245,7015,7565,6555,675
03/28/20245,6065,6095,4675,503
03/29/20245,5505,6925,5475,620
04/01/20245,6735,7055,5945,594
04/02/20245,5865,5955,4645,582
04/03/20245,5605,7005,5335,584
04/04/20245,6845,7655,6265,703
04/05/20245,6385,6545,5245,599
04/08/20245,6025,6625,5685,594
04/09/20245,5805,5805,4935,532
04/10/20245,5465,6245,5385,597
04/11/20245,5335,5415,4415,480
04/12/20245,4905,5625,4385,514
04/15/20245,4675,5045,4125,469
04/16/20245,4005,4065,2215,294
04/17/20245,2985,3005,1725,222
04/18/20245,2405,2875,2045,241
04/19/20245,2405,2775,1675,227
04/22/20245,3005,3835,2885,358
04/23/20245,3595,3845,3125,355
04/24/20245,3615,4675,3415,440
04/25/20245,4625,4805,3825,382
04/26/20245,3775,6055,1955,576
04/30/20245,6705,8595,6605,772
05/01/20245,7455,8755,7175,866
05/02/20245,8665,9305,7965,925
05/07/20245,8305,8825,7895,878
05/08/20245,8805,8805,7675,767
05/09/20245,7675,8795,7505,826
05/10/20245,8846,0155,8615,999
05/13/20245,8515,9995,5055,512
05/14/20245,4275,7755,4115,617
05/15/20245,6495,7755,5455,615
05/16/20245,6205,7155,5585,708
05/17/20245,6085,7085,5195,563
05/20/20245,7825,9295,7655,830
05/21/20245,8755,8995,7335,759
05/22/20245,7895,8015,6915,736
05/23/20245,6665,7805,5915,780
05/24/20245,8685,9405,8145,837
05/27/20245,8365,9495,8105,944
05/28/20245,9536,1655,9536,094
05/29/20246,1606,2346,0336,064
05/30/20246,0586,0605,9035,978
05/31/20245,9336,0085,9175,967
06/03/20246,2506,3296,1516,151
06/04/20246,1006,2116,0916,181
06/05/20246,1576,1776,0336,054
06/06/20246,0546,1196,0006,067
06/07/20246,2106,2286,0166,016
06/10/20246,0506,0835,9135,968
06/11/20245,9535,9805,8765,911
06/12/20245,8655,9385,8555,890
06/13/20245,8945,9345,7115,738
06/14/20245,7525,8705,7525,771
06/17/20245,8025,8305,6665,754
06/18/20245,8125,8195,7015,722
06/19/20245,7795,8825,7555,865
06/20/20245,8565,8875,8205,869
06/21/20245,8695,9285,7835,850
06/24/20245,8385,8665,7705,792
06/25/20245,8065,8505,7465,820
06/26/20246,0006,0945,9536,012
06/27/20245,9766,0185,8785,928
06/28/20245,9746,0105,9275,951
07/01/20246,0006,0755,9605,991
07/02/20245,9706,1225,9516,110
07/03/20246,1506,2736,1226,272
07/04/20246,2626,3406,2196,269
07/05/20246,2986,3106,1816,205
07/08/20246,1956,2336,1486,205
07/09/20246,2416,3306,1916,301
07/10/20246,2986,3306,1356,200
07/11/20246,2156,2826,2116,250
07/12/20246,2306,2886,2116,241
07/16/20246,2186,3596,1866,231
07/17/20246,3526,5286,3506,443
07/18/20246,4216,5776,4206,491
07/19/20246,5716,5916,4056,508
07/22/20246,5556,6006,4406,449
07/23/20246,4396,5486,4326,528
07/24/20246,5006,5356,3746,399
07/25/20246,2616,2926,1906,241
07/26/20246,2236,3016,1236,210
07/29/20246,2106,4226,2026,393
07/30/20246,3936,4026,3006,372
07/31/20246,3086,4416,2186,425
08/01/20246,2506,2836,0796,126
08/02/20245,9475,9675,7635,776
08/05/20245,3065,4204,9564,970
08/06/20245,5405,6705,3405,670
08/07/20245,5735,9515,5515,765
08/08/20245,5835,7425,5495,587
08/09/20245,6876,1645,4966,021
08/13/20246,1016,1645,9206,107
08/14/20246,0076,1445,9706,135
08/15/20246,1136,1766,0816,158
08/16/20246,2566,2666,1546,210
08/19/20246,2106,2756,1556,155
08/20/20246,2506,3406,2396,268
08/21/20246,2566,3366,2116,336
08/22/20246,4056,4516,3346,367
08/23/20246,4076,6556,4076,602
08/26/20246,6006,6726,5346,646
08/27/20246,6016,6436,5266,581
08/28/20246,5606,5866,4666,565
08/29/20246,5606,6306,5216,630
08/30/20246,6586,6906,5646,603
09/02/20246,6606,6836,5896,641
09/03/20246,6266,7076,5696,607
09/04/20246,4806,5996,4516,491
09/05/20246,3916,6856,3866,617
09/06/20246,5586,6366,4866,507
09/09/20246,4206,6486,4106,575
09/10/20246,5466,5776,4276,451
09/11/20246,4006,4516,2506,314
09/12/20246,4636,5186,3906,450
09/13/20246,4226,4506,3456,383
09/17/20246,4036,4196,1876,275
09/18/20246,3266,3786,1866,286
09/19/20246,3356,3676,2606,277
09/20/20246,3446,3886,1706,186
09/24/20246,2496,4186,1946,362
09/25/20246,4416,4446,2426,296
09/26/20246,3906,5016,3676,500
09/27/20246,4276,4416,2596,348
09/30/20246,1486,3306,1336,260
10/01/20246,2586,3866,1926,355
10/02/20246,2806,4106,2346,261
10/03/20246,4346,4396,2826,325
10/04/20246,3416,3546,2456,300
10/07/20246,3926,3936,2966,325
10/08/20246,2706,3666,2706,329
10/09/20246,3746,3786,1756,239
10/10/20246,2746,2756,1846,214
10/11/20246,2436,2436,1456,165
10/15/20246,2256,2746,1886,205
10/16/20246,3056,5996,2866,354
10/17/20246,3816,3996,2816,285
10/18/20246,2846,3296,2126,252
10/21/20246,2386,2656,1756,191
10/22/20246,1406,1686,0606,066
10/23/20246,0516,1166,0016,063
10/24/20246,0376,2806,0366,265
10/25/20246,2956,3246,2256,264
10/28/20246,2996,3926,2356,368
10/29/20246,4036,4736,3816,468
10/30/20246,5006,5796,4506,495
10/31/20246,5016,5316,3846,462
11/01/20246,3256,3836,3106,310
11/05/20246,3106,4476,2816,420
11/06/20246,4076,5726,4026,485
11/07/20246,4857,4856,3487,350
11/08/20247,2707,3387,0127,062
11/11/20246,9907,0316,8256,973
11/12/20246,9717,0546,8806,971
11/13/20246,9806,9926,7976,905
11/14/20246,8466,9116,7376,739
11/15/20246,7396,7596,5576,576
11/18/20246,5816,9096,5756,746
11/19/20246,6806,8496,6706,849
11/20/20246,8036,8546,7316,835
11/21/20246,8356,9006,8066,875
11/22/20246,8256,8346,6916,771
11/25/20246,7896,8006,5726,584
11/26/20246,5116,6616,5026,648
11/27/20246,6506,6606,5476,612
11/28/20246,4406,5656,4116,541
11/29/20246,5566,5916,4376,511
12/02/20246,5186,6326,5096,623
12/03/20246,6006,6886,5836,666
12/04/20246,6666,6806,5486,554
12/05/20246,6036,6416,5726,590
12/06/20246,5516,5596,4646,539
12/09/20246,5756,6256,5206,621
12/10/20246,6716,6716,5326,584
12/11/20246,5846,6096,5526,600
12/12/20246,6606,7446,6256,705
12/13/20246,6336,7056,6186,705
12/16/20246,7056,7276,6416,668
12/17/20246,6686,7116,5916,620
12/18/20246,5906,6136,5486,590
12/19/20246,4906,6076,4656,590
12/20/20246,5906,6496,5636,563
12/23/20246,5806,6456,5746,645
12/24/20246,5806,6386,4966,541
12/25/20246,5496,5496,4306,480
12/26/20246,5056,5686,4686,555
12/27/20246,5606,6406,5366,633
12/30/20246,6666,7146,5926,639