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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,095.9846
CLOSE 1,095.7942

Low

LOW 967.5

High

HIGH 1,312.5
DATEOPENHIGHLOWCLOSE
01/03/20051,0201,0201,0201,020
01/04/20051,012.51,017.51,007.51,015
01/05/20051,0001,002.5995998.5
01/06/20059961,0109941,010
01/07/20051,0101,0151,007.51,012.5
01/10/20051,012.51,012.51,012.51,012.5
01/11/20051,012.51,0201,007.51,017.5
01/12/20051,0051,0151,0051,012.5
01/13/20059931,005991.51,002.5
01/14/20051,002.51,015996.51,012.5
01/17/20051,0051,0101,0001,005
01/18/20051,0051,0151,002.51,005
01/19/20051,012.51,0151,007.51,010
01/20/20051,0051,012.51,0001,002.5
01/21/20051,0051,007.5997.51,002.5
01/24/20059961,005995.51,000
01/25/20051,0001,005996.51,005
01/26/20051,0051,0151,0051,010
01/27/20051,017.51,0201,007.51,015
01/28/20051,0151,015997.51,007.5
01/31/20051,007.51,0201,002.51,017.5
02/01/20051,0251,0351,0251,032.5
02/02/20051,027.51,0351,0251,030
02/03/20051,032.51,0401,027.51,035
02/04/20051,027.51,0401,0201,040
02/07/20051,0301,0451,0201,037.5
02/08/20051,0401,0501,0351,050
02/09/20051,0601,0701,052.51,060
02/10/20051,057.51,0651,047.51,062.5
02/11/20051,062.51,062.51,062.51,062.5
02/14/20051,0651,072.51,057.51,062.5
02/15/20051,0651,072.51,057.51,060
02/16/20051,0651,0651,0551,057.5
02/17/20051,0451,0501,0401,042.5
02/18/20051,0451,0451,0351,040
02/21/20051,0401,0401,022.51,025
02/22/20051,0251,0301,022.51,030
02/23/20051,0051,0109981,005
02/24/20051,007.51,0151,0051,007.5
02/25/20051,007.51,0159961,002.5
02/28/20051,012.51,012.5995.5998
03/01/2005999.51,002.5995.5999.5
03/02/20051,007.51,022.51,0051,022.5
03/03/20051,0151,0301,0151,022.5
03/04/20051,0301,0301,0201,022.5
03/07/20051,0351,042.51,022.51,042.5
03/08/20051,022.51,032.51,0051,012.5
03/09/20051,012.51,0201,0051,012.5
03/10/20051,0151,017.51,007.51,007.5
03/11/20051,0051,017.51,0051,012.5
03/14/20051,012.51,012.51,0001,000
03/15/20051,002.51,007.59991,007.5
03/16/20051,0101,012.51,0051,012.5
03/17/20051,002.51,0109981,010
03/18/20051,0051,0101,0051,007.5
03/21/20051,007.51,007.51,007.51,007.5
03/22/20051,0001,002.5988.5989.5
03/23/2005990990980.5983
03/24/2005983987979982
03/25/2005977.5984976.5980.5
03/28/2005980993.5978992
03/29/2005997.5998.5977983.5
03/30/2005980.5982.5975978.5
03/31/2005980985.5976.5985.5
04/01/2005994999.5990997.5
04/04/2005998.51,002.5995.5996.5
04/05/20059991,0259991,015
04/06/20051,0251,032.51,022.51,030
04/07/20051,0351,037.51,0201,027.5
04/08/20051,037.51,0401,032.51,037.5
04/11/20051,037.51,037.51,0151,017.5
04/12/20051,0201,0201,0051,007.5
04/13/20051,012.51,017.51,0051,010
04/14/20051,0101,0201,002.51,020
04/15/20051,002.51,0101,0001,000
04/18/2005980990970.5973.5
04/19/2005973.5984967.5979
04/20/20051,0101,0101,0001,002.5
04/21/2005981.5995.5974995
04/22/20051,0051,007.5994994
04/25/20051,0051,0151,002.51,007.5
04/26/20051,0151,0151,002.51,010
04/27/20059931,005993998
04/28/20059981,010992.51,007.5
04/29/20051,007.51,007.51,007.51,007.5
05/02/2005990.51,015990.51,012.5
05/03/20051,012.51,012.51,012.51,012.5
05/04/20051,012.51,012.51,012.51,012.5
05/05/20051,012.51,012.51,012.51,012.5
05/06/20051,022.51,022.51,017.51,020
05/09/20051,0201,022.51,007.51,017.5
05/10/20051,0201,027.51,0201,022.5
05/11/20051,0151,0251,0151,025
05/12/20051,0251,027.51,0201,020
05/13/20051,0101,022.51,0101,020
05/16/20051,017.51,027.51,012.51,015
05/17/20051,017.51,022.51,012.51,015
05/18/20051,017.51,027.51,017.51,022.5
05/19/20051,0301,0351,0251,032.5
05/20/20051,032.51,0501,032.51,040
05/23/20051,042.51,052.51,037.51,050
05/24/20051,052.51,0551,047.51,050
05/25/20051,0501,057.51,047.51,050
05/26/20051,052.51,0601,0451,055
05/27/20051,0651,0751,0601,067.5
05/30/20051,0701,0901,0701,082.5
05/31/20051,0801,087.51,072.51,072.5
06/01/20051,057.51,077.51,0551,057.5
06/02/20051,0751,0951,0701,070
06/03/20051,077.51,0851,0651,072.5
06/06/20051,0701,0751,0651,075
06/07/20051,0701,0751,062.51,075
06/08/20051,077.51,0801,062.51,067.5
06/09/20051,0701,072.51,0501,055
06/10/20051,052.51,0751,052.51,070
06/13/20051,0701,082.51,0651,067.5
06/14/20051,077.51,0901,077.51,087.5
06/15/20051,082.51,092.51,082.51,087.5
06/16/20051,082.51,0851,067.51,072.5
06/17/20051,077.51,0801,0651,067.5
06/20/20051,067.51,072.51,052.51,057.5
06/21/20051,057.51,062.51,0551,060
06/22/20051,052.51,0651,0501,055
06/23/20051,0551,057.51,0501,055
06/24/20051,0501,0601,0451,055
06/27/20051,0301,0501,027.51,045
06/28/20051,037.51,0451,032.51,037.5
06/29/20051,057.51,0601,0501,055
06/30/20051,067.51,0701,0601,067.5
07/01/20051,062.51,072.51,062.51,067.5
07/04/20051,0751,077.51,067.51,075
07/05/20051,062.51,0701,0601,065
07/06/20051,0751,0751,0651,065
07/07/20051,062.51,062.51,0551,055
07/08/20051,0501,052.51,0451,047.5
07/11/20051,062.51,0651,0551,055
07/12/20051,067.51,067.51,052.51,052.5
07/13/20051,0501,052.51,037.51,047.5
07/14/20051,062.51,0701,0601,062.5
07/15/20051,067.51,072.51,067.51,072.5
07/18/20051,072.51,072.51,072.51,072.5
07/19/20051,0751,0851,072.51,077.5
07/20/20051,077.51,087.51,0751,080
07/21/20051,0851,0951,0851,092.5
07/22/20051,0801,0801,057.51,067.5
07/25/20051,062.51,082.51,062.51,070
07/26/20051,077.51,0801,0651,065
07/27/20051,0701,082.51,0701,080
07/28/20051,0901,097.51,087.51,092.5
07/29/20051,097.51,1051,0951,100
08/01/20051,097.51,1351,097.51,130
08/02/20051,117.51,132.51,117.51,127.5
08/03/20051,132.51,1451,127.51,132.5
08/04/20051,112.51,117.51,0901,100
08/05/20051,102.51,102.51,082.51,087.5
08/08/20051,077.51,092.51,072.51,090
08/09/20051,0951,1151,0951,110
08/10/20051,1301,132.51,107.51,110
08/11/20051,1101,117.51,092.51,097.5
08/12/20051,0801,097.51,072.51,085
08/15/20051,092.51,097.51,0851,087.5
08/16/20051,0851,0901,077.51,082.5
08/17/20051,0751,082.51,067.51,067.5
08/18/20051,092.51,0951,0751,085
08/19/20051,0901,092.51,0801,085
08/22/20051,087.51,1051,0851,097.5
08/23/20051,107.51,112.51,0901,090
08/24/20051,0851,092.51,0801,087.5
08/25/20051,0851,087.51,077.51,080
08/26/20051,087.51,0951,082.51,090
08/29/20051,0951,102.51,0851,090
08/30/20051,0951,1001,092.51,095
08/31/20051,092.51,1001,0901,090
09/01/20051,097.51,1051,092.51,092.5
09/02/20051,0901,097.51,087.51,095
09/05/20051,1001,1101,097.51,107.5
09/06/20051,112.51,117.51,092.51,100
09/07/20051,1051,107.51,0951,102.5
09/08/20051,107.51,122.51,102.51,107.5
09/09/20051,1251,1301,117.51,130
09/12/20051,147.51,1551,132.51,147.5
09/13/20051,1501,1501,132.51,147.5
09/14/20051,1351,1451,1351,142.5
09/15/20051,1401,147.51,1351,147.5
09/16/20051,137.51,1451,1351,142.5
09/19/20051,142.51,142.51,142.51,142.5
09/20/20051,1501,157.51,1451,150
09/21/20051,152.51,1701,152.51,162.5
09/22/20051,1451,172.51,1451,155
09/23/20051,1551,1551,1551,155
09/26/20051,1751,1851,157.51,175
09/27/20051,1951,2101,182.51,195
09/28/20051,207.51,2251,202.51,210
09/29/20051,2351,2501,2101,242.5
09/30/20051,217.51,2501,2101,215
10/03/20051,1801,202.51,1801,192.5
10/04/20051,2101,217.51,197.51,205
10/05/20051,2301,2351,2051,225
10/06/20051,2051,2101,1851,192.5
10/07/20051,182.51,1951,172.51,177.5
10/10/20051,177.51,177.51,177.51,177.5
10/11/20051,1751,187.51,1651,185
10/12/20051,202.51,2101,1851,185
10/13/20051,187.51,192.51,1701,182.5
10/14/20051,192.51,202.51,1851,190
10/17/20051,202.51,207.51,192.51,197.5
10/18/20051,1951,2051,1851,187.5
10/19/20051,1751,197.51,162.51,170
10/20/20051,197.51,2101,187.51,190
10/21/20051,172.51,1801,167.51,172.5
10/24/20051,1801,192.51,172.51,180
10/25/20051,1801,187.51,1701,175
10/26/20051,1751,1751,1551,165
10/27/20051,1751,182.51,172.51,180
10/28/20051,157.51,167.51,1551,160
10/31/20051,1701,187.51,1651,180
11/01/20051,182.51,1951,1801,187.5
11/02/20051,192.51,197.51,182.51,187.5
11/03/20051,187.51,227.51,187.51,227.5
11/04/20051,2251,232.51,207.51,215
11/07/20051,2251,2251,202.51,215
11/08/20051,2151,222.51,2051,205
11/09/20051,1951,207.51,187.51,200
11/10/20051,2101,2101,187.51,200
11/11/20051,2051,2101,197.51,197.5
11/14/20051,2101,2101,182.51,182.5
11/15/20051,1951,202.51,1851,197.5
11/16/20051,207.51,2201,2051,217.5
11/17/20051,2501,257.51,227.51,255
11/18/20051,2751,287.51,2601,270
11/21/20051,2851,2901,257.51,275
11/22/20051,2751,2851,267.51,277.5
11/23/20051,277.51,277.51,277.51,277.5
11/24/20051,2751,2751,2501,252.5
11/25/20051,2701,2701,2501,262.5
11/28/20051,2651,287.51,2651,287.5
11/29/20051,2901,2901,272.51,280
11/30/20051,287.51,3001,2851,287.5
12/01/20051,2951,312.51,282.51,292.5
12/02/20051,3051,312.51,292.51,305
12/05/20051,307.51,307.51,2901,295
12/06/20051,2901,297.51,287.51,287.5
12/07/20051,287.51,292.51,282.51,290
12/08/20051,2751,2851,2551,255
12/09/20051,252.51,267.51,2351,260
12/12/20051,272.51,2951,267.51,280
12/13/20051,267.51,287.51,2651,287.5
12/14/20051,252.51,277.51,2451,250
12/15/20051,2151,237.51,2101,210
12/16/20051,2301,247.51,217.51,232.5
12/19/20051,2401,2451,2301,232.5
12/20/20051,257.51,257.51,232.51,252.5
12/21/20051,2801,2801,262.51,272.5
12/22/20051,272.51,2751,232.51,250
12/23/20051,2501,2501,2501,250
12/26/20051,2401,257.51,2351,242.5
12/27/20051,2201,232.51,2151,220
12/28/20051,212.51,227.51,2101,227.5
12/29/20051,2351,2551,2251,252.5
12/30/20051,267.51,272.51,227.51,227.5