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
Bridgestone Corporation logo
5108.T
Bridgestone Corporation
06:30:00
3426 ¥
0.0000 (%0.00)
Previous Close: 3465
Day Low₺3400
Day High₺3504
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

5108.T: Bridgestone Corporation Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 967.7973
CLOSE 967.0328

Low

LOW 469

High

HIGH 1,362.5
DATEOPENHIGHLOWCLOSE
01/04/20001,1351,1351,1001,110
01/05/20001,117.51,1501,1101,110
01/06/20001,1501,1501,122.51,122.5
01/07/20001,202.51,322.51,167.51,305
01/10/20001,3051,3051,3051,305
01/11/20001,2651,2801,217.51,227.5
01/12/20001,187.51,2151,1851,215
01/13/20001,2001,2101,1651,180
01/14/20001,1451,1601,1251,150
01/17/20001,1601,197.51,1501,160
01/18/20001,157.51,1601,1251,140
01/19/20001,142.51,177.51,142.51,150
01/20/20001,1701,182.51,1601,165
01/21/20001,1751,197.51,1701,197.5
01/24/20001,207.51,2251,1701,217.5
01/25/20001,2051,217.51,1801,195
01/26/20001,187.51,2001,172.51,185
01/27/20001,1451,1701,1451,150
01/28/20001,1301,1501,1251,125
01/31/20001,1451,172.51,1201,132.5
02/01/20001,127.51,132.51,107.51,110
02/02/20001,1701,242.51,1551,215
02/03/20001,2351,3001,2251,275
02/04/20001,2951,2951,2051,217.5
02/07/20001,2401,247.51,217.51,230
02/08/20001,2501,2651,2401,257.5
02/09/20001,317.51,362.51,3001,347.5
02/10/20001,327.51,3351,2951,297.5
02/11/20001,297.51,297.51,297.51,297.5
02/14/20001,277.51,277.51,2001,212.5
02/15/20001,247.51,2501,1901,205
02/16/20001,2051,2251,1651,220
02/17/20001,242.51,2801,202.51,280
02/18/20001,282.51,3051,2501,260
02/21/20001,2501,262.51,2301,232.5
02/22/20001,2401,262.51,232.51,252.5
02/23/20001,272.51,312.51,2651,280
02/24/20001,3051,3051,257.51,257.5
02/25/20001,2501,2501,222.51,242.5
02/28/20001,202.51,2201,192.51,195
02/29/20001,2151,2401,1951,227.5
03/01/20001,207.51,212.51,1651,187.5
03/02/20001,1201,1401,1151,127.5
03/03/20001,1151,117.51,0851,102.5
03/06/20001,1151,127.51,1001,100
03/07/20001,1101,1301,107.51,110
03/08/20001,1001,1101,077.51,110
03/09/20001,0901,1251,0801,095
03/10/20001,1151,1151,0751,092.5
03/13/20001,092.51,0951,0601,070
03/14/20001,0551,0659971,015
03/15/20001,002.51,027.5995.51,015
03/16/20001,0201,0801,0051,077.5
03/17/20001,117.51,1301,0901,130
03/20/20001,1301,1301,1301,130
03/21/20001,142.51,1451,1101,145
03/22/20001,147.51,1651,132.51,150
03/23/20001,1301,1451,127.51,142.5
03/24/20001,142.51,147.51,1001,140
03/27/20001,1001,1751,097.51,175
03/28/20001,1951,2451,1851,240
03/29/20001,2401,2551,187.51,195
03/30/20001,1701,1701,137.51,145
03/31/20001,1651,1951,132.51,132.5
04/03/20001,137.51,1701,137.51,160
04/04/20001,1801,2351,1801,222.5
04/05/20001,242.51,2701,2251,260
04/06/20001,257.51,257.51,1801,195
04/07/20001,1701,182.51,1451,145
04/10/20001,147.51,2001,147.51,175
04/11/20001,1751,187.51,162.51,175
04/12/20001,1751,2001,1451,200
04/13/20001,2101,2301,192.51,230
04/14/20001,2301,2401,1751,182.5
04/17/20001,102.51,1451,102.51,137.5
04/18/20001,1501,1701,0901,120
04/19/20001,0801,1051,0601,105
04/20/20001,1051,157.51,0851,120
04/21/20001,1351,137.51,0251,025
04/24/20001,1051,1751,1051,157.5
04/25/20001,137.51,1601,122.51,137.5
04/26/20001,162.51,167.51,1401,167.5
04/27/20001,167.51,167.51,1151,115
04/28/20001,1401,182.51,1351,172.5
05/01/20001,1851,2501,1851,245
05/02/20001,207.51,2251,2051,225
05/03/20001,2251,2251,2251,225
05/04/20001,2251,2251,2251,225
05/05/20001,2251,2251,2251,225
05/08/20001,1851,2201,1601,162.5
05/09/20001,162.51,162.51,162.51,162.5
05/10/20001,137.51,1651,127.51,142.5
05/11/20001,1501,187.51,1501,177.5
05/12/20001,197.51,227.51,172.51,222.5
05/15/20001,242.51,3001,222.51,297.5
05/16/20001,3151,3501,2901,350
05/17/20001,3101,3251,282.51,325
05/18/20001,307.51,3201,2551,285
05/19/20001,2501,262.51,2001,250
05/22/20001,2501,2951,242.51,257.5
05/23/20001,257.51,2951,257.51,292.5
05/24/20001,2801,3001,267.51,290
05/25/20001,3251,3451,312.51,335
05/26/20001,3251,332.51,2301,247.5
05/29/20001,227.51,2801,2151,280
05/30/20001,2801,2801,2801,280
05/31/20001,2551,272.51,2201,230
06/01/20001,2351,2751,2351,272.5
06/02/20001,2501,2551,212.51,215
06/05/20001,2401,2501,227.51,245
06/06/20001,2451,2651,2301,230
06/07/20001,2101,222.51,2001,220
06/08/20001,242.51,267.51,2401,250
06/09/20001,2501,2851,2501,275
06/12/20001,2301,2301,207.51,230
06/13/20001,2101,2451,2101,245
06/14/20001,2451,2601,1601,170
06/15/20001,1551,1651,1301,130
06/16/20001,1151,1351,107.51,125
06/19/20001,132.51,1951,1251,195
06/20/20001,2101,2101,172.51,195
06/21/20001,1901,212.51,172.51,200
06/22/20001,1751,1901,162.51,187.5
06/23/20001,147.51,157.51,1401,145
06/26/20001,1251,1251,097.51,100
06/27/20001,117.51,162.51,1151,162.5
06/28/20001,1501,1501,117.51,122.5
06/29/20001,122.51,127.51,1151,122.5
06/30/20001,122.51,122.51,1101,122.5
07/03/20001,132.51,147.51,1201,125
07/04/20001,117.51,182.51,117.51,180
07/05/20001,1901,1901,1601,170
07/06/20001,1901,2301,1901,220
07/07/20001,2251,2251,1801,185
07/10/20001,1901,197.51,1451,157.5
07/11/20001,177.51,1801,1451,155
07/12/20001,162.51,1801,147.51,155
07/13/20001,1551,1551,127.51,127.5
07/14/20001,147.51,1901,1401,165
07/17/20001,2051,2251,2001,200
07/18/20001,2001,2001,1401,195
07/19/20001,2001,2001,1401,195
07/20/20001,1951,1951,1951,195
07/21/20001,1701,187.51,162.51,162.5
07/24/20001,1951,2301,1901,230
07/25/20001,2401,2701,222.51,267.5
07/26/20001,272.51,2801,2601,270
07/27/20001,2601,2651,182.51,202.5
07/28/20001,212.51,2551,2051,245
07/31/20001,237.51,257.51,2251,257.5
08/01/20001,2601,262.51,207.51,220
08/02/20001,202.51,2151,1901,200
08/03/20001,1951,197.51,1701,197.5
08/04/20001,177.51,257.51,167.51,222.5
08/07/20001,162.51,1951,0901,115
08/08/20001,1151,1451,092.51,130
08/09/20001,1051,107.51,017.51,037.5
08/10/2000937.5945890924.5
08/11/2000924.5960924.5950
08/14/2000952.5964.5925937.5
08/15/2000903912.5882.5889
08/16/2000855859800800
08/17/2000810839.5809825
08/18/2000829844.5799824.5
08/21/2000810818.5768.5771
08/22/2000777.5802.5763.5800
08/23/2000785794770775
08/24/2000770.5774.5751757
08/25/2000757762748758
08/28/2000766.5799766.5799
08/29/2000775777.5750.5763
08/30/2000750757.5735.5739
08/31/2000725730680690
09/01/2000680684641.5644
09/04/2000604633.5599600
09/05/2000644.5669635669
09/06/2000669.5670645658.5
09/07/2000645648624632.5
09/08/2000542.5566.5533.5555
09/11/2000565585553.5554
09/12/2000574582565579
09/13/2000619630601.5607
09/14/2000619.5623608613
09/15/2000613613613613
09/18/2000615642610640
09/19/2000635648635640
09/20/2000657.5689657.5689
09/21/2000665672.5640.5643.5
09/22/2000640657.5639650
09/25/2000670676660666.5
09/26/2000674.5676648.5654.5
09/27/2000650650630630.5
09/28/2000630.5659630.5635
09/29/2000645661.5636.5650
10/02/2000630640625640
10/03/2000625.5629606.5614.5
10/04/2000624.5638.5619627
10/05/2000607625597.5615
10/06/2000605610599601
10/09/2000601601601601
10/10/2000601602.5595598.5
10/11/2000595595580.5585
10/12/2000582.5609582.5598.5
10/13/2000575580566570
10/16/2000570570570570
10/17/2000567572553554.5
10/18/2000550557.5550551.5
10/19/2000550553533.5534.5
10/20/2000564.5564.5469483.5
10/23/2000490.5503.5480485
10/24/2000490509487.5497
10/25/2000512546511535
10/26/2000565575552.5570
10/27/2000570570570570
10/30/2000550550521.5528
10/31/2000530.5541505541
11/01/2000550554.5518.5527
11/02/2000537549537549
11/03/2000549549549549
11/06/2000569574558.5566
11/07/2000570575562566.5
11/08/2000550.5565547.5550
11/09/2000550567.5550558.5
11/10/2000549.5560549.5552.5
11/13/2000553564549561.5
11/14/2000580588.5569580.5
11/15/2000594.5619.5590.5606
11/16/2000619.5628610610.5
11/17/2000620.5632617628.5
11/20/2000629.5653628.5645
11/21/2000655658.5625642
11/22/2000637.5639.5625.5632.5
11/23/2000632.5632.5632.5632.5
11/24/2000622.5632.5617630.5
11/27/2000638677.5638656.5
11/28/2000656.5669645653
11/29/2000663685657.5670
11/30/2000675692.5672.5689
12/01/2000695722.5693717.5
12/04/2000725732721.5726
12/05/2000626630626626
12/06/2000526569.5526547
12/07/2000545567535546
12/08/2000565.5587557557
12/11/2000575577.5562.5575.5
12/12/2000585585562.5563.5
12/13/2000573573552.5558
12/14/2000550560.5547.5555
12/15/2000558570558565
12/18/2000555565540558.5
12/19/2000568.5574560561.5
12/20/2000560561546.5561
12/21/2000545551.5537.5544
12/22/2000550.5550.5486506.5
12/25/2000486.5490484490
12/26/2000490492.5486.5489
12/27/2000490491486.5490
12/28/2000492.5497.5491491
12/29/2000501524501520