5108.T: Bridgestone Corporation Historical Data

2002 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 819.3027

CLOSE 820.9215

Low

LOW 625

High

HIGH 987.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	693.5	693.5	693.5	693.5
01/02/2002	693.5	693.5	693.5	693.5
01/03/2002	693.5	693.5	693.5	693.5
01/04/2002	698.5	700	697	699.5
01/07/2002	745	748	742	746.5
01/08/2002	726.5	738.5	714.5	732.5
01/09/2002	705.5	744	667	725
01/10/2002	708	736.5	679.5	722.5
01/11/2002	708	716	677.5	677.5
01/14/2002	677.5	677.5	677.5	677.5
01/15/2002	670	677.5	656	658
01/16/2002	669	683	655	676
01/17/2002	656	675	637	665.5
01/18/2002	685	685	685	685
01/21/2002	698.5	707	690	703
01/22/2002	667.5	710	625	689
01/23/2002	675	692.5	668	675
01/24/2002	699	710.5	697	707.5
01/25/2002	716	724	708	720
01/28/2002	717	722.5	711.5	720
01/29/2002	708	715	701	711.5
01/30/2002	702.5	710	699	705
01/31/2002	705	705	705	705
02/01/2002	724.5	764	716	761
02/04/2002	758.5	760.5	756.5	759.5
02/05/2002	743.5	747.5	728	730.5
02/06/2002	722.5	733	715	717.5
02/07/2002	718.5	740	717.5	738
02/08/2002	756	758.5	753.5	757.5
02/11/2002	756	756	756	756
02/12/2002	760	770.5	756.5	765
02/13/2002	764.5	775	758.5	769
02/14/2002	775	788.5	760.5	761.5
02/15/2002	756.5	771.5	741.5	764
02/18/2002	756	763.5	748.5	760
02/19/2002	746.5	757.5	735.5	752
02/20/2002	757.5	765	750	761.5
02/21/2002	757.5	757.5	757.5	757.5
02/22/2002	775	780	770	777.5
02/25/2002	800	825.5	796	820
02/26/2002	840	843.5	836.5	842
02/27/2002	870	870	870	870
02/28/2002	842.5	882	838	842.5
03/01/2002	870	909.5	863	909.5
03/04/2002	900	957	843	928.5
03/05/2002	869	897.5	840.5	883.5
03/06/2002	854	897.5	854	860
03/07/2002	867	875	850	851
03/08/2002	852.5	871	834	862
03/11/2002	859.5	892.5	855	885
03/12/2002	876	883	862.5	862.5
03/13/2002	895	909	881	902
03/14/2002	897.5	899	884	899
03/15/2002	914	916.5	911.5	915.5
03/18/2002	893	915	871	904
03/19/2002	910	910	910	910
03/20/2002	936	955	917	945.5
03/21/2002	936	936	936	936
03/22/2002	894.5	912	877	903.5
03/25/2002	893	898.5	879	886
03/26/2002	878.5	892.5	875	878.5
03/27/2002	876	885	874	875
03/28/2002	900	907	893	903.5
03/29/2002	891	901.5	881	881
04/01/2002	880	896.5	875	885
04/02/2002	884	896.5	881	894
04/03/2002	905	912.5	897.5	909
04/04/2002	900	915	896	900
04/05/2002	904.5	904.5	876.5	891.5
04/08/2002	914	923	905	918.5
04/09/2002	891.5	904.5	878.5	898
04/10/2002	931.5	949.5	913.5	940.5
04/11/2002	940	946	934	943
04/12/2002	923.5	938.5	908.5	931
04/15/2002	920	940	900	930
04/16/2002	936	943	929	939.5
04/17/2002	953.5	955	952	954.5
04/18/2002	984.5	987.5	981.5	986
04/19/2002	969.5	978	958.5	971
04/22/2002	970.5	985	961.5	964
04/23/2002	971.5	979	967.5	977
04/24/2002	964	964	964	964
04/25/2002	951.5	955	936	938
04/26/2002	925.5	927	892.5	903
04/29/2002	903	903	903	903
04/30/2002	900	917.5	881	905.5
05/01/2002	920.5	929.5	911.5	919
05/02/2002	919	922.5	907.5	918
05/03/2002	918	918	918	918
05/06/2002	918	918	918	918
05/07/2002	900.5	913.5	887.5	907
05/08/2002	922	935	916.5	935
05/09/2002	928	940	916	934
05/10/2002	934.5	940	929	937.5
05/13/2002	919.5	931.5	907.5	925.5
05/14/2002	933	936	930	934.5
05/15/2002	948	962.5	945	954
05/16/2002	966.5	971	962	969
05/17/2002	965	970	949.5	955.5
05/20/2002	951.5	954	931	934
05/21/2002	921	934	915	918
05/22/2002	903	911.5	895.5	902.5
05/23/2002	915	927.5	906.5	910
05/24/2002	915	921	904	911
05/27/2002	912.5	946.5	912.5	929.5
05/28/2002	926	932.5	919.5	929.5
05/29/2002	915	920	910.5	910.5
05/30/2002	933	934.5	931.5	934
05/31/2002	934	934	895	901
06/03/2002	910.5	917.5	903.5	914
06/04/2002	890	909.5	870.5	900
06/05/2002	890	909.5	870.5	900
06/06/2002	898.5	904.5	892.5	897.5
06/07/2002	885	897	878	885
06/10/2002	887.5	897.5	877.5	892.5
06/11/2002	894.5	895	894	895
06/12/2002	899	900	888.5	891.5
06/13/2002	883.5	896.5	870.5	890
06/14/2002	883.5	891	862.5	862.5
06/17/2002	851.5	859.5	821	836.5
06/18/2002	856	861.5	850.5	859
06/19/2002	815	845.5	784.5	830.5
06/20/2002	801.5	815	786	815
06/21/2002	783	801	765	792
06/24/2002	814	819.5	808.5	817
06/25/2002	815	825	805	820
06/26/2002	768	791	745	779.5
06/27/2002	780	790	770	785
06/28/2002	825	825	825	825
07/01/2002	825	825	803	822.5
07/02/2002	849.5	850	849	850
07/03/2002	886.5	893.5	835	886.5
07/04/2002	882.5	896.5	868.5	889.5
07/05/2002	888.5	898.5	878.5	893.5
07/08/2002	918.5	918.5	871.5	872
07/09/2002	863.5	864.5	847.5	861
07/10/2002	847.5	852.5	840.5	842.5
07/11/2002	832	832.5	819.5	823
07/12/2002	834.5	854	827.5	842.5
07/15/2002	816.5	837.5	816.5	816.5
07/16/2002	805	825	804	805
07/17/2002	800.5	814.5	797.5	800.5
07/18/2002	809.5	837.5	803.5	827.5
07/19/2002	802	808.5	797.5	802
07/22/2002	772	802	772	795.5
07/23/2002	807.5	810	777.5	795.5
07/24/2002	805	821	801.5	802.5
07/25/2002	821.5	829	816.5	821.5
07/26/2002	794	816.5	785	794
07/29/2002	828	828	795	828
07/30/2002	857.5	862.5	849	857.5
07/31/2002	845	854.5	836.5	845
08/01/2002	817.5	833	805	818.5
08/02/2002	817.5	826.5	807.5	817.5
08/05/2002	805	812.5	802.5	805
08/06/2002	787	807	780	787
08/07/2002	819	824.5	803	819
08/08/2002	804	812	782.5	792
08/09/2002	842.5	845.5	820.5	842.5
08/12/2002	840	840	801.5	809
08/13/2002	812.5	825.5	807.5	824.5
08/14/2002	777.5	811.5	750.5	780
08/15/2002	804.5	811	797.5	804.5
08/16/2002	813	826	810	821.5
08/19/2002	810	814	798.5	802.5
08/20/2002	802.5	815	801	802.5
08/21/2002	802.5	802.5	802.5	802.5
08/22/2002	803	809.5	793	803
08/23/2002	799.5	808	792.5	799.5
08/26/2002	795	805	793.5	799.5
08/27/2002	789	798	785	789
08/28/2002	775.5	788	775.5	775.5
08/29/2002	775	775	764.5	775
08/30/2002	774	774.5	758	762.5
09/02/2002	756	760	749	756
09/03/2002	725.5	744	725.5	725.5
09/04/2002	705.5	714	685.5	692.5
09/05/2002	724.5	732.5	698	724.5
09/06/2002	737.5	742	709	737.5
09/09/2002	745	750.5	740	745
09/10/2002	762	765.5	746.5	762
09/11/2002	770.5	772.5	763.5	770.5
09/12/2002	765.5	780	760	775
09/13/2002	760	767	754	756
09/16/2002	756	756	756	756
09/17/2002	760	790	759	785
09/18/2002	776	795	742	776
09/19/2002	794.5	810	792.5	794.5
09/20/2002	770	789.5	767.5	770
09/23/2002	770	770	770	770
09/24/2002	760.5	760.5	743	750
09/25/2002	719.5	727.5	713.5	719.5
09/26/2002	730.5	739.5	726.5	730.5
09/27/2002	719.5	719.5	719.5	719.5
09/30/2002	720	732.5	718.5	724
10/01/2002	715.5	729	715.5	715.5
10/02/2002	710.5	734	710	710.5
10/03/2002	722	737.5	714	722
10/04/2002	730	749	728.5	749
10/07/2002	759	776	757.5	768
10/08/2002	755.5	773.5	751	755.5
10/09/2002	769.5	778.5	757	769.5
10/10/2002	755	763.5	741.5	758
10/11/2002	767	770.5	755.5	761.5
10/14/2002	761.5	761.5	761.5	761.5
10/15/2002	770	774	763.5	763.5
10/16/2002	797	801	776.5	797
10/17/2002	809.5	810	794.5	809.5
10/18/2002	808	820	807.5	808
10/21/2002	818.5	822	800	802.5
10/22/2002	800.5	802.5	785.5	791
10/23/2002	788.5	813	785	812.5
10/24/2002	812	819.5	807	812
10/25/2002	809.5	822.5	808.5	809.5
10/28/2002	806	822.5	804	822.5
10/29/2002	801	822.5	801	822.5
10/30/2002	786	795.5	781	787.5
10/31/2002	763.5	797	754	786
11/01/2002	763	763.5	753.5	761
11/04/2002	761	761	761	761
11/05/2002	821	838.5	801	806.5
11/06/2002	805	805.5	778.5	782.5
11/07/2002	782.5	790	767.5	776.5
11/08/2002	773.5	794.5	770	787
11/11/2002	790	798.5	790	793
11/12/2002	798	799.5	780	790
11/13/2002	797.5	800	795	798
11/14/2002	793.5	803	793.5	797.5
11/15/2002	802	818	800.5	818
11/18/2002	804.5	815.5	800.5	807
11/19/2002	782.5	801.5	773	785.5
11/20/2002	797.5	812	790	800
11/21/2002	805	808	798	801.5
11/22/2002	805	808.5	798.5	804
11/25/2002	819	820	810	816.5
11/26/2002	806	821	801	819
11/27/2002	806	825	806	824.5
11/28/2002	831	835.5	829	832
11/29/2002	819.5	834.5	812.5	831
12/02/2002	819.5	819.5	819.5	819.5
12/03/2002	846.5	847	836	843
12/04/2002	855	857.5	840	846.5
12/05/2002	842	848.5	832	841
12/06/2002	842	842	829	842
12/09/2002	842.5	846	837.5	837.5
12/10/2002	834.5	841.5	831	837.5
12/11/2002	858	858.5	848	855
12/12/2002	860	867	855	858
12/13/2002	847.5	861.5	847.5	860
12/16/2002	823.5	846	823.5	831
12/17/2002	825	829	800.5	806.5
12/18/2002	797.5	815	788	800
12/19/2002	794	794	777.5	788.5
12/20/2002	778	803.5	776.5	794
12/23/2002	778	778	778	778
12/24/2002	778	786	777	778
12/25/2002	782.5	789.5	780	787.5
12/26/2002	794	811.5	787.5	811.5
12/27/2002	768	786.5	765	778
12/30/2002	738	740	729.5	735
12/31/2002	735	735	735	735

Menu

Create your free account now!

5108.T: Bridgestone Corporation Historical Data

2002 Historical Chart

Average

Low

High