5108.T: Bridgestone Corporation Historical Data

2004 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 931.0286

CLOSE 931.6011

Low

LOW 720.5

High

HIGH 1,095

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	720.5	720.5	720.5	720.5
01/02/2004	720.5	720.5	720.5	720.5
01/05/2004	734.5	737	733	734
01/06/2004	740	741	733	735
01/07/2004	729.5	735	726.5	734
01/08/2004	730	738	730	734.5
01/09/2004	735	742.5	733	738
01/12/2004	738	738	738	738
01/13/2004	744.5	745.5	742	745.5
01/14/2004	741.5	749	739.5	746
01/15/2004	746.5	749.5	725	728.5
01/16/2004	742.5	748	740	747.5
01/19/2004	742.5	754.5	742	752.5
01/20/2004	754	764	751	755.5
01/21/2004	757	759	747.5	748
01/22/2004	758	758.5	749.5	750
01/23/2004	747.5	757.5	744.5	748.5
01/26/2004	757	770	754.5	770
01/27/2004	762.5	769.5	756.5	765
01/28/2004	767.5	774	765	770.5
01/29/2004	769.5	776.5	768.5	772.5
01/30/2004	770.5	779.5	765	767.5
02/02/2004	765.5	779	765	774.5
02/03/2004	774.5	778.5	766.5	775.5
02/04/2004	775.5	775.5	757.5	767
02/05/2004	758.5	763.5	744	759.5
02/06/2004	764	768.5	760.5	762
02/09/2004	772.5	778	762.5	766.5
02/10/2004	767.5	774	763.5	764
02/11/2004	764	764	764	764
02/12/2004	771	788.5	771	783
02/13/2004	783	792	781	788
02/16/2004	784	795.5	783.5	786
02/17/2004	791.5	792	784.5	784.5
02/18/2004	791.5	791.5	776	779.5
02/19/2004	782.5	784	774.5	779
02/20/2004	782.5	784.5	773	782
02/23/2004	794.5	801.5	778	798.5
02/24/2004	795	804.5	791.5	797.5
02/25/2004	798.5	801.5	786	799
02/26/2004	793.5	799.5	793.5	798
02/27/2004	800.5	814	800	806.5
03/01/2004	815	819.5	807	818
03/02/2004	821.5	825	818	823
03/03/2004	830.5	837	824.5	829
03/04/2004	839.5	841.5	825.5	833
03/05/2004	834	845	833.5	843.5
03/08/2004	842.5	848	842.5	844
03/09/2004	843	843	823.5	835
03/10/2004	823	827.5	811	819
03/11/2004	807.5	814	804	806.5
03/12/2004	790	805.5	790	803.5
03/15/2004	810	813	805.5	811
03/16/2004	792.5	808	792.5	798.5
03/17/2004	809	823.5	787.5	820
03/18/2004	841.5	841.5	813.5	817.5
03/19/2004	801.5	812.5	797.5	803
03/22/2004	792.5	795	788	795
03/23/2004	784	809.5	780	804.5
03/24/2004	811	815.5	797	811
03/25/2004	809.5	818	806.5	818
03/26/2004	831.5	833.5	825.5	830
03/29/2004	833	834	827	829.5
03/30/2004	832.5	840	827.5	828.5
03/31/2004	823.5	836.5	813.5	816.5
04/01/2004	809.5	821.5	801	801
04/02/2004	812	824	805.5	815
04/05/2004	836.5	844.5	832.5	839.5
04/06/2004	839.5	847.5	834.5	842.5
04/07/2004	835	847.5	835	843.5
04/08/2004	850	863	847	862
04/09/2004	849.5	853.5	844	848
04/12/2004	848.5	861.5	848	855.5
04/13/2004	873	883	862.5	879
04/14/2004	882.5	885.5	872	884.5
04/15/2004	884.5	888	865	867.5
04/16/2004	880.5	886	868	884
04/19/2004	884.5	895.5	884	888.5
04/20/2004	918.5	937.5	895	929
04/21/2004	929.5	941	925	930.5
04/22/2004	925	946.5	924.5	934.5
04/23/2004	947	950	940.5	950
04/26/2004	952.5	964	950	953
04/27/2004	949.5	949.5	929.5	936.5
04/28/2004	945.5	949	942.5	949
04/29/2004	949	949	949	949
04/30/2004	925	940	920	934
05/03/2004	934	934	934	934
05/04/2004	934	934	934	934
05/05/2004	934	934	934	934
05/06/2004	920.5	925	902	904.5
05/07/2004	901.5	907.5	898	900.5
05/10/2004	899.5	913.5	885.5	885.5
05/11/2004	886.5	935	886.5	921
05/12/2004	946.5	959	925.5	935.5
05/13/2004	903	913.5	901.5	906
05/14/2004	895	908	882.5	904
05/17/2004	891.5	914	885.5	893
05/18/2004	886.5	900.5	884.5	894.5
05/19/2004	905	915	902.5	911
05/20/2004	904	910	897.5	905
05/21/2004	898	906.5	892.5	902.5
05/24/2004	894.5	902.5	893.5	895
05/25/2004	906	910	901.5	907.5
05/26/2004	928.5	933.5	908	922
05/27/2004	915.5	926.5	911	914.5
05/28/2004	929.5	934	920	922.5
05/31/2004	934	942.5	925	941.5
06/01/2004	941	949	936.5	937
06/02/2004	945	951.5	936.5	950.5
06/03/2004	947.5	957	922.5	931.5
06/04/2004	938	941.5	926	940
06/07/2004	958	968.5	947.5	962
06/08/2004	971.5	972.5	962	965
06/09/2004	971.5	972	965.5	967
06/10/2004	954.5	970	949.5	966
06/11/2004	967	970	954	957
06/14/2004	973	975	958	970.5
06/15/2004	974.5	979.5	962	963
06/16/2004	998.5	1,005	967.5	1,002.5
06/17/2004	980	1,005	974.5	985
06/18/2004	990	998.5	986	992.5
06/21/2004	1,022.5	1,030	1,000	1,025
06/22/2004	1,005	1,020	1,002.5	1,020
06/23/2004	1,020	1,022.5	1,005	1,010
06/24/2004	999	1,017.5	997.5	1,005
06/25/2004	1,020	1,022.5	1,005	1,020
06/28/2004	1,017.5	1,025	1,012.5	1,025
06/29/2004	1,025	1,025	1,005	1,020
06/30/2004	1,022.5	1,037.5	1,017.5	1,025
07/01/2004	1,037.5	1,050	1,032.5	1,040
07/02/2004	1,027.5	1,042.5	1,027.5	1,032.5
07/05/2004	1,030	1,035	1,020	1,032.5
07/06/2004	1,022.5	1,042.5	1,022.5	1,027.5
07/07/2004	1,007.5	1,022.5	999.5	999.5
07/08/2004	1,007.5	1,012.5	997.5	1,000
07/09/2004	992	1,015	992	1,012.5
07/12/2004	1,002.5	1,017.5	1,002.5	1,005
07/13/2004	1,017.5	1,032.5	1,017.5	1,032.5
07/14/2004	1,015	1,030	1,015	1,020
07/15/2004	1,032.5	1,050	1,032.5	1,047.5
07/16/2004	1,027.5	1,040	1,025	1,032.5
07/19/2004	1,032.5	1,032.5	1,032.5	1,032.5
07/20/2004	1,002.5	1,007.5	997	1,002.5
07/21/2004	1,015	1,022.5	1,012.5	1,017.5
07/22/2004	1,017.5	1,020	1,007.5	1,012.5
07/23/2004	1,002.5	1,010	999	1,005
07/26/2004	993.5	1,005	993.5	1,000
07/27/2004	994.5	1,002.5	993	994.5
07/28/2004	1,000	1,002.5	991.5	993
07/29/2004	999.5	999.5	986	998
07/30/2004	1,000	1,005	995.5	1,005
08/02/2004	1,005	1,012.5	999.5	1,000
08/03/2004	998	1,005	990.5	995
08/04/2004	995	999	982.5	988.5
08/05/2004	982	999	980.5	992.5
08/06/2004	993	995	982.5	985.5
08/09/2004	970.5	980.5	953.5	979
08/10/2004	965	976	963.5	971
08/11/2004	986	995.5	980	994
08/12/2004	997.5	1,002.5	987	992.5
08/13/2004	997.5	1,020	985	1,007.5
08/16/2004	995	999.5	986	999.5
08/17/2004	1,005	1,007.5	994.5	996
08/18/2004	1,000	1,025	1,000	1,025
08/19/2004	1,037.5	1,047.5	1,032.5	1,032.5
08/20/2004	1,025	1,042.5	1,025	1,037.5
08/23/2004	1,017.5	1,025	1,010	1,012.5
08/24/2004	1,012.5	1,015	998.5	1,007.5
08/25/2004	1,015	1,035	1,007.5	1,022.5
08/26/2004	1,037.5	1,037.5	1,027.5	1,037.5
08/27/2004	1,047.5	1,060	1,042.5	1,057.5
08/30/2004	1,060	1,067.5	1,050	1,052.5
08/31/2004	1,050	1,050	1,035	1,037.5
09/01/2004	1,042.5	1,070	1,042.5	1,057.5
09/02/2004	1,067.5	1,072.5	1,062.5	1,067.5
09/03/2004	1,075	1,075	1,050	1,052.5
09/06/2004	1,050	1,085	1,050	1,080
09/07/2004	1,085	1,087.5	1,075	1,077.5
09/08/2004	1,090	1,095	1,080	1,087.5
09/09/2004	1,087.5	1,095	1,080	1,080
09/10/2004	1,077.5	1,085	1,070	1,077.5
09/13/2004	1,075	1,075	1,060	1,067.5
09/14/2004	1,062.5	1,067.5	1,050	1,062.5
09/15/2004	1,080	1,082.5	1,067.5	1,067.5
09/16/2004	1,070	1,077.5	1,067.5	1,075
09/17/2004	1,070	1,082.5	1,062.5	1,075
09/20/2004	1,075	1,075	1,075	1,075
09/21/2004	1,082.5	1,090	1,067.5	1,072.5
09/22/2004	1,070	1,072.5	1,052.5	1,052.5
09/23/2004	1,052.5	1,052.5	1,052.5	1,052.5
09/24/2004	1,027.5	1,042.5	1,027.5	1,035
09/27/2004	1,025	1,027.5	1,017.5	1,020
09/28/2004	1,002.5	1,012.5	1,002.5	1,010
09/29/2004	1,007.5	1,010	998	1,002.5
09/30/2004	1,022.5	1,040	1,015	1,022.5
10/01/2004	1,035	1,047.5	1,030	1,035
10/04/2004	1,050	1,052.5	1,037.5	1,047.5
10/05/2004	1,060	1,067.5	1,057.5	1,067.5
10/06/2004	1,060	1,067.5	1,057.5	1,067.5
10/07/2004	1,072.5	1,072.5	1,055	1,055
10/08/2004	1,060	1,077.5	1,060	1,072.5
10/11/2004	1,072.5	1,072.5	1,072.5	1,072.5
10/12/2004	1,057.5	1,062.5	1,035	1,042.5
10/13/2004	1,022.5	1,032.5	1,017.5	1,022.5
10/14/2004	1,010	1,025	1,002.5	1,002.5
10/15/2004	993	998	988	993
10/18/2004	994.5	996.5	978.5	982.5
10/19/2004	993.5	1,002.5	990	996.5
10/20/2004	997	997	976.5	977
10/21/2004	975	980	970.5	972
10/22/2004	970	983	966	973
10/25/2004	955	960	947	952
10/26/2004	937	952	935	948
10/27/2004	963	972.5	957.5	963.5
10/28/2004	974.5	978.5	965	969.5
10/29/2004	977	977	955	960
11/01/2004	974	974	960	969
11/02/2004	960	966	958	964
11/03/2004	964	964	964	964
11/04/2004	979	979	969	974
11/05/2004	980	981	976.5	980.5
11/08/2004	995.5	995.5	966.5	968
11/09/2004	972.5	990	972	985.5
11/10/2004	984	991	979.5	980.5
11/11/2004	989.5	994	975	975
11/12/2004	976	998.5	975	996.5
11/15/2004	996.5	1,005	992	998
11/16/2004	991.5	994	981	982
11/17/2004	977	981	972.5	977.5
11/18/2004	956.5	992.5	950	954.5
11/19/2004	962	966	952	953.5
11/22/2004	931	941.5	922.5	932
11/23/2004	932	932	932	932
11/24/2004	922	930.5	909	930
11/25/2004	932	939.5	923	939.5
11/26/2004	940	942	932	933.5
11/29/2004	938.5	941	928.5	934.5
11/30/2004	934.5	942	928.5	932.5
12/01/2004	922.5	928.5	917	922
12/02/2004	940	959.5	937.5	955.5
12/03/2004	955	964.5	954	964
12/06/2004	949	954.5	946	951.5
12/07/2004	943.5	948.5	943	946
12/08/2004	958.5	960	948	954.5
12/09/2004	965	969.5	961.5	964
12/10/2004	979	981.5	973	973
12/13/2004	974	982.5	974	977.5
12/14/2004	977.5	981	973	979
12/15/2004	990	994	984	991.5
12/16/2004	985	992.5	977.5	990
12/17/2004	975	992	975	984.5
12/20/2004	975.5	995	975.5	991.5
12/21/2004	994	998.5	992.5	995.5
12/22/2004	996	1,012.5	995.5	1,007.5
12/23/2004	1,007.5	1,007.5	1,007.5	1,007.5
12/24/2004	1,017.5	1,022.5	1,012.5	1,017.5
12/27/2004	1,022.5	1,022.5	1,010	1,015
12/28/2004	1,005	1,017.5	1,005	1,017.5
12/29/2004	1,020	1,022.5	1,007.5	1,012.5
12/30/2004	1,020	1,020	1,015	1,020
12/31/2004	1,020	1,020	1,020	1,020

Menu

Create your free account now!

5108.T: Bridgestone Corporation Historical Data

2004 Historical Chart

Average

Low

High