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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 744.1705
CLOSE 743.4234

Low

LOW 615

High

HIGH 871.5
DATEOPENHIGHLOWCLOSE
01/01/2003735735735735
01/02/2003735735735735
01/03/2003735735735735
01/06/2003740.5749738742.5
01/07/2003736.5757736.5736.5
01/08/2003723733721.5723
01/09/2003716720707716
01/10/2003732.5744715732.5
01/13/2003732.5732.5732.5732.5
01/14/2003731.5742728731.5
01/15/2003715715.5701.5710.5
01/16/2003704.5705692.5704.5
01/17/2003727.5728.5708727.5
01/20/2003740741727740
01/21/2003733749729733
01/22/2003711728710.5711
01/23/2003720.5723.5701720.5
01/24/2003703712.5696.5703
01/27/2003698.5700.5694698.5
01/28/2003691696.5690691
01/29/2003701701.5677.5680
01/30/2003682687677.5682
01/31/2003665.5679657.5665.5
02/03/2003695.5698.5668695.5
02/04/2003704713.5703704
02/05/2003714715.5701.5714
02/06/2003695.5706692.5695.5
02/07/2003685.5691681.5685.5
02/10/2003689.5689.5681.5689.5
02/11/2003689.5689.5689.5689.5
02/12/2003706706.5692.5706
02/13/2003694.5717694.5694.5
02/14/2003714714696714
02/17/2003693.5715690.5693.5
02/18/2003674.5683663.5673.5
02/19/2003686.5694677.5686.5
02/20/2003678.5679672678.5
02/21/2003686.5687.5673.5679.5
02/24/2003682.5684.5671.5682.5
02/25/2003679681660.5665.5
02/26/2003657.5663646649.5
02/27/2003653.5658652653.5
02/28/2003667.5671656.5667.5
03/03/2003663675659.5663
03/04/2003654664650654
03/05/2003661.5665650661.5
03/06/2003660672.5659660
03/07/2003652660650.5652
03/10/2003649.5651.5642644.5
03/11/2003620630615620
03/12/2003632.5642.5631632.5
03/13/2003635648.5630635
03/14/2003632.5632.5632.5632.5
03/17/2003678682.5673.5678
03/18/2003699707694699
03/19/2003704.5705672.5704.5
03/20/2003703714688.5703
03/21/2003704.5704.5704.5704.5
03/24/2003715722710.5715
03/25/2003685701.5685685
03/26/2003702.5706694702.5
03/27/2003715.5716.5701702.5
03/28/2003720722.5716720
03/31/2003696.5710696.5696.5
04/01/2003676.5692676.5688.5
04/02/2003698.5705689.5693
04/03/2003703.5710697.5703.5
04/04/2003726.5731.5700.5726.5
04/07/2003751.5753.5742.5751.5
04/08/2003743760.5736743
04/09/2003725743718.5725
04/10/2003723731709.5723
04/11/2003715.5723710.5715.5
04/14/2003698.5715692698.5
04/15/2003703.5712692.5703.5
04/16/2003704.5707.5689704.5
04/17/2003694.5699687694.5
04/18/2003700701.5692.5692.5
04/21/2003692.5706.5688694
04/22/2003704.5704.5704.5704.5
04/23/2003685704685685
04/24/2003709.5715.5691709.5
04/25/2003694.5701.5687694.5
04/28/2003683683.5669669.5
04/29/2003669.5669.5669.5669.5
04/30/2003676.5680.5667.5676.5
05/01/2003668.5675660.5672.5
05/02/2003682.5703677700.5
05/05/2003700.5700.5700.5700.5
05/06/2003725750721745
05/07/2003676.5676.5676.5676.5
05/08/2003728747.5723742.5
05/09/2003752.5759.5745759.5
05/12/2003760761.5748756
05/13/2003765771732.5736.5
05/14/2003752.5758.5746.5757.5
05/15/2003738754.5738748.5
05/16/2003749754.5743747
05/19/2003747760742760
05/20/2003758.5762.5748.5760.5
05/21/2003753762.5750.5751
05/22/2003759.5767755764
05/23/2003769778.5767770
05/26/2003763770757.5770
05/27/2003764.5770.5748748.5
05/28/2003769.5772760760.5
05/29/2003772.5775767.5772
05/30/2003774.5777767775
06/02/2003775.5778770770
06/03/2003770.5774761.5764
06/04/2003772.5772.5757.5762.5
06/05/2003765765759.5762.5
06/06/2003757769.5747769.5
06/09/2003775791773784.5
06/10/2003785796783786.5
06/11/2003788.5795777.5780.5
06/12/2003795.5795.5785788
06/13/2003788.5797785794.5
06/16/2003769777.5765767
06/17/2003795795786.5794
06/18/2003800817796814.5
06/19/2003815817.5805817
06/20/2003802815802814.5
06/23/2003812.5812.5803808.5
06/24/2003790796782.5790
06/25/2003792.5797785786
06/26/2003795802786799
06/27/2003803813.5796809.5
06/30/2003833.5835796815
07/01/2003806818797.5802
07/02/2003815850806845.5
07/03/2003850859.5828.5834.5
07/04/2003828.5846824.5831.5
07/07/2003845846.5829831.5
07/08/2003850854.5842.5847
07/09/2003858.5871.5847847
07/10/2003851863840850
07/11/2003820.5835.5820.5829
07/14/2003841841822.5825
07/15/2003845845826.5826.5
07/16/2003841.5842826.5828.5
07/17/2003826831.5819.5828.5
07/18/2003815823811817
07/21/2003817817817817
07/22/2003810816803.5813
07/23/2003821.5826806810
07/24/2003806.5824804.5814.5
07/25/2003814.5815805807
07/28/2003821.5834.5817.5829.5
07/29/2003841.5848.5826828
07/30/2003822.5838808.5808.5
07/31/2003823.5826.5808.5822.5
08/01/2003837.5838816818
08/04/2003808809.5801802.5
08/05/2003800800784787.5
08/06/2003787797.5784.5795.5
08/07/2003798806.5792792
08/08/2003790800.5787797.5
08/11/2003793814785.5811.5
08/12/2003820824811.5811.5
08/13/2003817.5830817.5823
08/14/2003827.5843825825.5
08/15/2003845850830838
08/18/2003850859.5848.5848.5
08/19/2003860860846.5848.5
08/20/2003859861846850
08/21/2003839854837854
08/22/2003832.5842828.5842
08/25/2003825827.5811.5822.5
08/26/2003823824808.5822.5
08/27/2003817.5829.5812.5817
08/28/2003824826805814.5
08/29/2003817.5817.5806812.5
09/01/2003820820803.5812.5
09/02/2003815822813813
09/03/2003830836818823.5
09/04/2003834.5843.5828.5836
09/05/2003842848.5832840
09/08/2003840847.5826.5831.5
09/09/2003799840773840
09/10/2003803809.5793809.5
09/11/2003807.5812.5799804.5
09/12/2003819.5819.5807809
09/15/2003809809809809
09/16/2003822.5824804.5804.5
09/17/2003825826.5816816
09/18/2003822.5822.5799.5816
09/19/2003805805.5781.5783.5
09/22/2003785.5804768804
09/23/2003774774774774
09/24/2003774781.5765774
09/25/2003760780.5756780.5
09/26/2003760770757770
09/29/2003760760743760
09/30/2003748.5762.5747.5747.5
10/01/2003745.5756.5740750.5
10/02/2003757.5760.5742.5750.5
10/03/2003756.5767752.5756
10/06/2003771774.5755.5757
10/07/2003767767.5758767.5
10/08/2003756.5762.5727728
10/09/2003730756.5730756.5
10/10/2003733.5746.5732732
10/13/2003755758737742
10/14/2003740744.5735736
10/15/2003736.5747735.5747
10/16/2003736.5747735747
10/17/2003740.5747732.5747
10/20/2003742.5750.5742.5747
10/21/2003742.5754.5741.5744.5
10/22/2003735739715718.5
10/23/2003735743.5715743.5
10/24/2003732.5732.5718.5718.5
10/27/2003713.5723.5703.5723.5
10/28/2003700704689697.5
10/29/2003700704689698.5
10/30/2003690.5697.5681697.5
10/31/2003704720684684
11/03/2003725735709.5711.5
11/04/2003725735709.5720
11/05/2003695697.5677.5678.5
11/06/2003695711.5677.5711.5
11/07/2003687701682.5700
11/10/2003700707.5689693.5
11/11/2003700707.5688.5701
11/12/2003693704687.5696
11/13/2003703703.5696701
11/14/2003692704690.5702
11/17/2003692695.5685.5688.5
11/18/2003692695.5685.5688.5
11/19/2003681.5681.5681.5681.5
11/20/2003697.5700.5692692
11/21/2003685.5697.5685.5685.5
11/24/2003685.5685.5685.5685.5
11/25/2003700700687689
11/26/2003696.5703.5695702.5
11/27/2003709.5720705.5711
11/28/2003716.5727.5715727.5
12/01/2003697.5716.5695.5709
12/02/2003729732.5720.5731
12/03/2003731732727728
12/04/2003737.5743.5736.5743.5
12/05/2003732.5737731.5733.5
12/08/2003734734712.5715.5
12/09/2003710723710714
12/10/2003705708.5700700
12/11/2003698.5706.5695.5701.5
12/12/2003702707.5701.5707.5
12/15/2003719.5723718.5720.5
12/16/2003715727.5715722
12/17/2003705.5708.5700700
12/18/2003718.5721.5713718
12/19/2003721721.5708711.5
12/22/2003713.5722.5713722.5
12/23/2003722.5722.5722.5722.5
12/24/2003721.5721.5715.5716.5
12/25/2003723724718718.5
12/26/2003711712.5709.5712.5
12/29/2003715.5718712.5714
12/30/2003723724718.5720.5
12/31/2003720.5720.5720.5720.5