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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,072.3086
CLOSE 9,090.3909

Low

LOW 5,793

High

HIGH 15,115
DATEOPENHIGHLOWCLOSE
01/06/20256,7236,7526,4706,585
01/07/20256,5736,5966,4986,522
01/08/20256,4656,4916,3726,395
01/09/20256,4206,4876,3956,456
01/10/20256,4566,4656,4056,451
01/14/20256,4856,5206,3506,389
01/15/20256,3556,3946,3146,375
01/16/20256,3756,4036,3446,375
01/17/20256,3106,3196,2386,293
01/20/20256,3156,3686,3086,357
01/21/20256,4076,4266,3236,351
01/22/20256,3526,3696,2546,300
01/23/20256,2916,3696,2656,364
01/24/20256,4086,4236,3346,351
01/27/20256,4276,4956,4006,495
01/28/20256,4906,5986,4756,512
01/29/20256,5206,5426,4786,513
01/30/20256,5416,5466,4626,500
01/31/20256,5206,5746,4976,519
02/03/20256,4456,4886,3906,393
02/04/20256,4036,4466,3336,336
02/05/20256,3706,4286,3486,389
02/06/20256,3636,4086,3556,380
02/07/20256,3966,8176,3576,576
02/10/20256,3106,4206,1646,374
02/12/20256,4346,5586,4206,500
02/13/20256,5386,8786,5066,805
02/14/20256,8106,9466,6406,640
02/17/20256,6016,6396,5256,526
02/18/20256,6266,8336,5996,789
02/19/20256,9347,1096,9247,089
02/20/20257,0407,0666,9136,947
02/21/20256,9206,9636,8416,907
02/25/20256,8326,9126,7966,800
02/26/20256,8006,8316,7096,825
02/27/20256,8236,8806,7976,862
02/28/20256,8006,8366,7066,756
03/03/20256,7606,8976,7606,877
03/04/20256,8106,8596,7666,783
03/05/20256,7686,8616,7586,821
03/06/20256,8446,9326,7966,804
03/07/20256,7206,7646,6956,721
03/10/20256,7216,8016,7136,713
03/11/20256,6306,6706,3646,451
03/12/20256,5006,5706,4676,542
03/13/20256,6426,7006,5796,610
03/14/20256,6496,7396,6496,673
03/17/20256,7506,9646,7276,922
03/18/20256,9377,0706,9266,998
03/19/20256,9667,0876,9637,031
03/21/20256,9667,0816,9636,995
03/24/20256,9507,0576,9177,036
03/25/20257,0957,1116,9737,062
03/26/20257,0637,0696,9717,028
03/27/20256,9997,0156,9357,000
03/28/20256,7976,8956,7866,879
03/31/20256,7006,7166,5936,609
04/01/20256,6526,7196,5976,600
04/02/20256,6036,6506,4926,496
04/03/20256,2966,5066,2706,483
04/04/20256,4286,5166,1726,306
04/07/20255,9716,0495,7935,883
04/08/20256,0656,2606,0266,198
04/09/20256,1186,2786,0656,211
04/10/20256,4116,5296,2786,514
04/11/20256,2396,5516,2156,525
04/14/20256,5546,6916,5546,627
04/15/20256,6906,7256,5746,586
04/16/20256,6176,7716,6176,754
04/17/20256,7566,8296,7486,795
04/18/20256,8347,0646,8297,027
04/21/20257,0117,0456,9126,991
04/22/20256,9007,0166,8876,998
04/23/20257,0757,4257,0367,389
04/24/20257,3507,3997,2307,326
04/25/20257,3477,4467,2947,405
04/28/20257,5007,6257,4607,584
04/30/20257,6507,7487,5877,745
05/01/20257,6507,6757,5597,647
05/02/20257,6477,6587,5327,593
05/07/20257,7007,7807,6407,702
05/08/20257,6607,7947,6327,774
05/09/20257,8347,9307,7987,915
05/12/20257,9188,0397,8957,964
05/13/20257,9778,0287,3057,715
05/14/20257,7187,8347,6117,682
05/15/20257,6057,9307,6007,877
05/16/20257,8868,0137,8177,875
05/19/20257,8508,0127,8147,959
05/20/20258,0358,0507,8487,880
05/21/20257,9077,9577,8507,900
05/22/20258,1508,1557,9507,992
05/23/20258,0008,1157,9868,074
05/26/20258,0808,1638,0408,069
05/27/20258,0508,0867,9527,952
05/28/20257,9567,9967,8917,914
05/29/20257,9147,9817,8667,978
05/30/20257,8908,0567,8888,053
06/02/20258,0018,1538,0018,153
06/03/20258,2008,2258,0438,052
06/04/20258,1278,1638,0718,113
06/05/20258,0708,0857,9677,974
06/06/20258,0508,1568,0428,127
06/09/20258,1498,2098,0388,050
06/10/20258,0558,1448,0548,067
06/11/20258,0268,0717,8707,935
06/12/20257,9358,0167,8317,915
06/13/20257,8957,9537,8587,916
06/16/20258,0488,0707,9828,022
06/17/20258,0098,0477,9598,010
06/18/20258,0708,4218,0508,421
06/19/20258,4548,4858,3238,365
06/20/20258,3008,3808,2748,320
06/23/20258,3378,5408,3118,429
06/24/20258,4418,4418,2938,314
06/25/20258,3008,3288,2168,248
06/26/20258,2338,3308,2338,289
06/27/20258,3008,3368,1988,250
06/30/20258,3678,4138,3078,400
07/01/20258,4008,5168,4008,486
07/02/20258,4008,6318,3938,595
07/03/20258,6308,7228,3328,439
07/04/20258,4398,4798,3868,400
07/07/20258,4548,5108,4058,497
07/08/20258,4518,6368,4418,573
07/09/20258,5528,5948,4708,577
07/10/20258,6998,7548,5348,585
07/11/20258,6048,7008,5168,536
07/14/20258,5678,6118,4708,560
07/15/20258,6008,6408,4458,467
07/16/20258,4408,5588,3818,531
07/17/20258,6008,6938,5558,591
07/18/20258,6548,6788,5548,563
07/22/20258,5958,7158,5758,670
07/23/20258,7528,7888,6578,723
07/24/20258,7818,8118,6928,731
07/25/20258,8208,8688,6888,747
07/28/20258,7498,7908,5918,591
07/29/20258,5218,9098,4658,553
07/30/20258,5538,7848,5378,774
07/31/20258,8349,0798,8349,066
08/01/20259,0259,3589,0199,320
08/04/20259,1739,3349,0489,279
08/05/20259,4109,4619,2769,437
08/06/20259,4409,7369,4379,688
08/07/20259,7359,8069,5529,612
08/08/20259,6569,9759,3379,603
08/12/20259,79810,0659,6539,986
08/13/20259,9009,9869,7709,967
08/14/20259,8789,8789,6559,725
08/15/20259,7459,8509,6589,850
08/18/20259,7549,9199,6959,812
08/19/20259,8309,8939,8059,842
08/20/20259,8009,8479,6539,810
08/21/20259,8109,8439,6709,700
08/22/20259,7479,9679,7079,954
08/25/20259,9409,9629,7059,705
08/26/20259,6859,7359,5759,576
08/27/20259,5859,7619,5859,600
08/28/20259,6049,7499,5479,716
08/29/20259,71810,0459,71810,010
09/01/20259,94010,0359,8959,980
09/02/202510,02010,1059,91510,025
09/03/202510,02510,0709,94010,000
09/04/20259,98010,3059,95710,220
09/05/202510,17010,2509,8459,983
09/08/20259,97910,2259,89910,140
09/09/202510,14510,22010,05010,090
09/10/202510,17010,2109,98810,070
09/11/202510,09510,17010,01510,055
09/12/202510,30010,36510,18510,250
09/16/202510,22010,28510,14010,200
09/17/202510,18010,24010,09010,145
09/18/202510,08010,2309,99410,180
09/19/202510,20010,38010,17510,335
09/22/202510,27010,3609,9819,985
09/24/202510,01010,1159,90810,115
09/25/202510,10010,18510,05510,165
09/26/202510,20510,49010,20010,380
09/29/202510,25010,28010,01510,160
09/30/202510,08010,25010,00510,170
10/01/202510,08010,1559,9089,908
10/02/20259,9009,9779,8229,907
10/03/20259,85810,0509,85810,035
10/06/202510,40010,75010,33010,715
10/07/202510,71510,74010,51510,625
10/08/202510,75010,98010,74510,790
10/09/202510,99011,01010,69010,755
10/10/202510,73010,73510,46010,460
10/14/202510,27010,52010,21010,260
10/15/202510,30010,51010,29010,490
10/16/202510,62010,81010,60010,740
10/17/202510,69010,83510,68010,740
10/20/202510,76010,84510,70510,815
10/21/202510,85010,92010,66010,665
10/22/202510,94011,15510,88011,090
10/23/202510,98011,07510,88511,040
10/24/202511,18011,30510,98011,065
10/27/202511,28511,35511,19011,305
10/28/202511,24511,24510,91010,980
10/29/202511,06011,11510,91010,960
10/30/202511,00011,20510,90511,205
10/31/202511,19011,31011,13511,235
11/04/202511,08511,41511,08511,225
11/05/202511,24511,53010,83511,525
11/06/202511,45011,75011,45011,615
11/07/202511,65011,75011,32511,540
11/10/202511,63511,76011,62511,670
11/11/202511,60512,65011,50512,155
11/12/202512,58012,73512,40512,525
11/13/202512,46012,85012,42512,850
11/14/202512,57512,66512,41512,520
11/17/202512,65012,68012,35512,570
11/18/202512,66012,80012,34012,365
11/19/202512,80012,86512,49512,630
11/20/202512,98513,29012,73513,060
11/21/202512,96513,45012,96513,450
11/25/202513,38513,39013,11013,300
11/26/202513,43013,52513,30013,445
11/27/202513,40513,44513,14013,200
11/28/202513,21013,44013,12513,350
12/01/202513,23013,34513,01013,265
12/02/202513,23013,28012,75513,220
12/03/202513,25013,45513,18513,435
12/04/202513,55013,68513,32513,425
12/05/202513,39013,47013,20513,205
12/08/202513,35013,66013,30013,660
12/09/202513,83014,08013,80013,925
12/10/202514,42514,43514,11514,195
12/11/202514,47514,47514,01514,055
12/12/202514,30014,49514,20014,415
12/15/202514,42514,50514,15514,270
12/16/202514,39014,40014,02014,050
12/17/202514,09514,33013,91014,330
12/18/202514,16514,32514,13014,270
12/19/202514,33514,89014,19514,850
12/22/202514,89014,94014,70014,700
12/23/202514,67514,87014,52014,795
12/24/202514,80014,93014,71014,760
12/25/202514,90014,92514,74514,905
12/26/202514,93015,02514,61514,700
12/29/202514,75015,11514,70514,945
12/30/202514,86515,03014,83514,835