5108.T: Bridgestone Corporation Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 596.772

CLOSE 597.7529

Low

LOW 400

High

HIGH 839

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	520	520	520	520
01/02/2001	520	520	520	520
01/03/2001	520	520	520	520
01/04/2001	543.5	545	506	542
01/05/2001	532	533	506	533
01/08/2001	533	533	533	533
01/09/2001	499.5	509.5	495	507.5
01/10/2001	490.5	495	485.5	486.5
01/11/2001	490	492	487.5	490
01/12/2001	490	490	472	490
01/15/2001	490	495	477.5	489.5
01/16/2001	486	489.5	480	483.5
01/17/2001	483.5	507	483.5	506
01/18/2001	500.5	509.5	491	503.5
01/19/2001	507.5	519.5	502.5	503.5
01/22/2001	505	520	499	520
01/23/2001	527	544.5	525	540
01/24/2001	550	554.5	542	552
01/25/2001	570	574	553.5	567.5
01/26/2001	562	562.5	534	545.5
01/29/2001	549.5	561.5	549	557
01/30/2001	560	560	535.5	539.5
01/31/2001	542.5	550	529	549
02/01/2001	530.5	536.5	525	533
02/02/2001	540	540	525	533
02/05/2001	526	526.5	514	519
02/06/2001	515.5	516.5	511.5	512.5
02/07/2001	515	522.5	510.5	518
02/08/2001	528	530.5	510.5	511
02/09/2001	511	525	510.5	520.5
02/12/2001	520.5	520.5	520.5	520.5
02/13/2001	520	521.5	505	507.5
02/14/2001	511	520	502.5	520
02/15/2001	524.5	524.5	506.5	508
02/16/2001	514	516	495.5	500
02/19/2001	500	500	494.5	496
02/20/2001	495	500	491	494
02/21/2001	491.5	495	485.5	485.5
02/22/2001	485	485	477	480
02/23/2001	485	498.5	485	492
02/26/2001	517.5	542	512.5	540
02/27/2001	570	579	550.5	558
02/28/2001	550	552	536	538
03/01/2001	558	576	550	558.5
03/02/2001	560	572.5	550	552
03/05/2001	570	574.5	561.5	573.5
03/06/2001	583.5	589	569	588.5
03/07/2001	592.5	607.5	585.5	597.5
03/08/2001	595	597.5	579.5	590
03/09/2001	575	600	569.5	598.5
03/12/2001	595	598.5	577	590.5
03/13/2001	575	575	566	567
03/14/2001	567	567	567	567
03/15/2001	527.5	594	526	594
03/16/2001	590	590	570	572
03/19/2001	570	595	570	582
03/20/2001	582	582	582	582
03/21/2001	588.5	600	578.5	600
03/22/2001	610	632.5	607.5	625
03/23/2001	625	632	615	630
03/26/2001	647.5	660	638	659.5
03/27/2001	659.5	660	628	646.5
03/28/2001	650	650	634.5	648.5
03/29/2001	643.5	660	643.5	646
03/30/2001	650	655	630	636
04/02/2001	637.5	650	616.5	643.5
04/03/2001	647.5	669.5	644	655
04/04/2001	645	667.5	637	667.5
04/05/2001	675	700	675	697
04/06/2001	707	717	677.5	689
04/09/2001	675	678	650.5	651
04/10/2001	650	650	630.5	643
04/11/2001	653	654.5	640	648.5
04/12/2001	660	672.5	651	658.5
04/13/2001	671.5	674.5	659.5	662
04/16/2001	669.5	679.5	669	673.5
04/17/2001	680	687.5	675.5	685
04/18/2001	689.5	699.5	685.5	697.5
04/19/2001	700	702.5	671	675
04/20/2001	670	681.5	668	672
04/23/2001	682	695	680	685
04/24/2001	678	687.5	670.5	685
04/25/2001	695	698	690	696.5
04/26/2001	695	698	690	696.5
04/27/2001	705	715	700.5	711.5
04/30/2001	711.5	711.5	711.5	711.5
05/01/2001	724	749.5	723	749.5
05/02/2001	757.5	758.5	749	758.5
05/03/2001	758.5	758.5	758.5	758.5
05/04/2001	758.5	758.5	758.5	758.5
05/07/2001	788.5	839	780.5	818.5
05/08/2001	808	835	801.5	829
05/09/2001	810.5	810.5	790	792
05/10/2001	777	810.5	771	775
05/11/2001	760	775	756	758
05/14/2001	747.5	748.5	730	737
05/15/2001	747	758	733	736
05/16/2001	739	751.5	738.5	743
05/17/2001	753	754.5	725.5	728.5
05/18/2001	728.5	752.5	717.5	717.5
05/21/2001	697.5	704	687	699.5
05/22/2001	650	664	632.5	634
05/23/2001	614	659.5	612.5	634
05/24/2001	625	634	615	623.5
05/25/2001	633.5	679.5	625	675
05/28/2001	661	665	650	650
05/29/2001	660	662.5	652.5	657.5
05/30/2001	650.5	652.5	635.5	638.5
05/31/2001	630	652.5	630	632.5
06/01/2001	646	657.5	641	651.5
06/04/2001	661.5	672.5	652.5	658
06/05/2001	668	671	656	671
06/06/2001	672	682.5	662.5	671
06/07/2001	667.5	667.5	652.5	660
06/08/2001	670	670	655	658
06/11/2001	655	657	646	648
06/12/2001	638	650	630.5	636
06/13/2001	636	642.5	632.5	633
06/14/2001	646.5	647.5	640	641.5
06/15/2001	642	654.5	636.5	642.5
06/18/2001	637.5	640.5	627.5	631
06/19/2001	631	640.5	630.5	634
06/20/2001	631	640	627.5	631.5
06/21/2001	635	660	635	660
06/22/2001	660	664	655	660
06/25/2001	662.5	672	657.5	671.5
06/26/2001	669.5	670	660	668.5
06/27/2001	658.5	665	649	649
06/28/2001	629	655	620.5	654
06/29/2001	661.5	663.5	642	652.5
07/02/2001	660	661.5	648	660.5
07/03/2001	670.5	674	662.5	668
07/04/2001	669.5	672.5	655.5	671
07/05/2001	671	683.5	660.5	683.5
07/06/2001	685	705.5	677.5	705.5
07/09/2001	700	705	684	705
07/10/2001	699.5	700	684.5	699.5
07/11/2001	689.5	689.5	677	687.5
07/12/2001	687.5	692.5	681	688.5
07/13/2001	680	692	680	690
07/16/2001	690	700	687.5	699
07/17/2001	690.5	698.5	689	690
07/18/2001	687.5	689	675	678
07/19/2001	648	657.5	624	636.5
07/20/2001	636.5	636.5	636.5	636.5
07/23/2001	536.5	536.5	536.5	536.5
07/24/2001	510	521.5	490	521.5
07/25/2001	521.5	525	511.5	521.5
07/26/2001	522.5	524.5	509	509
07/27/2001	508.5	530	506.5	526.5
07/30/2001	525	525	502.5	506.5
07/31/2001	516.5	519.5	510.5	518.5
08/01/2001	516.5	517.5	504	509.5
08/02/2001	514.5	527	514	519
08/03/2001	517	517.5	509.5	515
08/06/2001	504.5	509.5	501	503.5
08/07/2001	501.5	509.5	501.5	508
08/08/2001	505.5	508	501.5	508
08/09/2001	501.5	505.5	500	500
08/10/2001	502.5	514.5	500	500
08/13/2001	507.5	509.5	500.5	500.5
08/14/2001	507	508	502.5	503.5
08/15/2001	505	523	505	517.5
08/16/2001	512	517.5	508.5	508.5
08/17/2001	510.5	512.5	503.5	507.5
08/20/2001	505	507.5	503	503.5
08/21/2001	505	506.5	496	500
08/22/2001	504	504	499	502
08/23/2001	502	504	498	500
08/24/2001	500	502.5	496	498
08/27/2001	533	548	512	521.5
08/28/2001	531.5	539.5	519.5	522.5
08/29/2001	520	521.5	504	507.5
08/30/2001	505	508	499.5	507
08/31/2001	500.5	504	499	501.5
09/03/2001	503	503.5	496.5	496.5
09/04/2001	495	500	482.5	494
09/05/2001	490.5	499	485.5	492.5
09/06/2001	492.5	510	492.5	507
09/07/2001	505	505	497	499
09/10/2001	489	492.5	485	485
09/11/2001	482.5	486	477	483
09/12/2001	458	463	458	458
09/13/2001	448	452.5	433	435
09/14/2001	430	459.5	427.5	445
09/17/2001	435	439.5	400	410
09/18/2001	415	427	412	425
09/19/2001	435	445.5	430.5	444.5
09/20/2001	437.5	437.5	423.5	427
09/21/2001	413	417	402	412.5
09/24/2001	412.5	412.5	412.5	412.5
09/25/2001	425	428.5	411	421
09/26/2001	426	431.5	416.5	423.5
09/27/2001	420	420	407.5	415.5
09/28/2001	415.5	415.5	415.5	415.5
10/01/2001	408.5	450	407.5	443.5
10/02/2001	438.5	459.5	431	459.5
10/03/2001	464.5	474	463.5	465.5
10/04/2001	477	478.5	464.5	468.5
10/05/2001	463.5	492.5	450	490
10/08/2001	490	490	490	490
10/09/2001	540	540	540	540
10/10/2001	557.5	576.5	553	561
10/11/2001	561	566.5	544.5	559.5
10/12/2001	580.5	607.5	575	592.5
10/15/2001	575	580	558	559
10/16/2001	561	597.5	561	588
10/17/2001	600	624	600	604.5
10/18/2001	594.5	602.5	593	596
10/19/2001	614.5	620	608	608
10/22/2001	608	613	600.5	610.5
10/23/2001	620.5	627.5	615	622.5
10/24/2001	617.5	621	612	620
10/25/2001	620.5	629	595	607.5
10/26/2001	597.5	609	579.5	589.5
10/29/2001	592	604.5	587.5	599.5
10/30/2001	576	584.5	576	580
10/31/2001	570	580	565	577
11/01/2001	625	662	615	648.5
11/02/2001	655	658.5	628	640
11/05/2001	639	644.5	626.5	644.5
11/06/2001	650	657.5	648	653
11/07/2001	658.5	669	650	650
11/08/2001	650	682.5	650	674
11/09/2001	674	674	674	674
11/12/2001	672.5	680	663	663
11/13/2001	653	653	632.5	636.5
11/14/2001	646.5	649.5	633	636
11/15/2001	632.5	647	585.5	615
11/16/2001	616	665	616	643
11/19/2001	663	684	656	679
11/20/2001	671	678.5	650.5	665
11/21/2001	665	684	664.5	678
11/22/2001	670.5	678	667.5	676.5
11/23/2001	676.5	676.5	676.5	676.5
11/26/2001	666.5	692.5	665	687.5
11/27/2001	685.5	698.5	680.5	694.5
11/28/2001	689.5	698.5	689.5	694
11/29/2001	664	679.5	663.5	663.5
11/30/2001	655.5	685	650	685
12/03/2001	677.5	683.5	653	653
12/04/2001	663	663	630.5	650.5
12/05/2001	635.5	648.5	635	648.5
12/06/2001	678.5	682.5	663.5	676
12/07/2001	669.5	676	663	673
12/10/2001	665	675.5	654.5	670.5
12/11/2001	665	665	665	665
12/12/2001	665	665	665	665
12/13/2001	672	682	670	672
12/14/2001	685	694.5	678.5	686.5
12/17/2001	694	702.5	683	683
12/18/2001	684	701.5	666.5	693
12/19/2001	684	684	684	684
12/20/2001	682.5	689.5	675	688
12/21/2001	678	688	673	687.5
12/24/2001	687.5	687.5	687.5	687.5
12/25/2001	687	687	678.5	681
12/26/2001	678.5	687	678.5	681.5
12/27/2001	680	687	680	687
12/28/2001	690	693.5	683.5	693.5
12/31/2001	693.5	693.5	693.5	693.5

Menu

Create your free account now!

5108.T: Bridgestone Corporation Historical Data

2001 Historical Chart

Average

Low

High