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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,213.9204
CLOSE 1,212.7837

Low

LOW 970.5

High

HIGH 1,357.5
DATEOPENHIGHLOWCLOSE
01/04/20071,332.51,337.51,3201,322.5
01/05/20071,3101,322.51,282.51,290
01/09/20071,2501,257.51,242.51,252.5
01/10/20071,257.51,2601,242.51,255
01/11/20071,2551,2801,2551,260
01/12/20071,2801,3201,2801,310
01/15/20071,3001,302.51,282.51,295
01/16/20071,307.51,3101,292.51,307.5
01/17/20071,3101,322.51,2901,320
01/18/20071,307.51,317.51,297.51,310
01/19/20071,312.51,317.51,2951,307.5
01/22/20071,3201,337.51,312.51,332.5
01/23/20071,3251,3301,3151,322.5
01/24/20071,3251,3251,2951,320
01/25/20071,312.51,317.51,282.51,292.5
01/26/20071,2851,3001,2851,295
01/29/20071,3151,322.51,302.51,317.5
01/30/20071,3201,3201,307.51,317.5
01/31/20071,312.51,317.51,3001,310
02/01/20071,3101,3251,297.51,302.5
02/02/20071,3001,3051,2751,282.5
02/05/20071,2751,277.51,2501,255
02/06/20071,2801,2801,257.51,257.5
02/07/20071,247.51,2501,2101,222.5
02/08/20071,227.51,232.51,2101,215
02/09/20071,2151,2451,212.51,235
02/13/20071,2251,2401,222.51,237.5
02/14/20071,3101,3151,287.51,290
02/15/20071,307.51,312.51,297.51,300
02/16/20071,3151,337.51,307.51,315
02/19/20071,2901,2951,2651,290
02/20/20071,272.51,282.51,2701,282.5
02/21/20071,277.51,307.51,2751,292.5
02/22/20071,3001,3101,2951,307.5
02/23/20071,287.51,2901,272.51,277.5
02/26/20071,272.51,277.51,2501,252.5
02/27/20071,2651,2701,2551,262.5
02/28/20071,2301,252.51,227.51,245
03/01/20071,247.51,2551,237.51,240
03/02/20071,242.51,242.51,2151,215
03/05/20071,2301,2451,2001,202.5
03/06/20071,202.51,227.51,1951,222.5
03/07/20071,2151,222.51,2001,202.5
03/08/20071,182.51,1951,172.51,195
03/09/20071,192.51,197.51,1701,182.5
03/12/20071,197.51,202.51,177.51,185
03/13/20071,1901,1901,177.51,182.5
03/14/20071,1601,1601,1451,152.5
03/15/20071,1501,1751,1451,160
03/16/20071,1451,1501,132.51,137.5
03/19/20071,1551,167.51,1401,162.5
03/20/20071,172.51,192.51,167.51,187.5
03/22/20071,217.51,217.51,2001,205
03/23/20071,2151,2451,2101,240
03/26/20071,2351,2351,212.51,220
03/27/20071,2151,232.51,192.51,200
03/28/20071,1901,2051,1751,182.5
03/29/20071,1701,197.51,1651,187.5
03/30/20071,182.51,2001,177.51,177.5
04/02/20071,1751,197.51,162.51,167.5
04/03/20071,2051,222.51,197.51,200
04/04/20071,212.51,2301,2101,215
04/05/20071,227.51,232.51,217.51,225
04/06/20071,2251,2401,2251,235
04/09/20071,2401,247.51,2351,245
04/10/20071,227.51,2351,222.51,227.5
04/11/20071,242.51,2451,2151,215
04/12/20071,2201,222.51,202.51,212.5
04/13/20071,2151,2151,182.51,187.5
04/16/20071,2001,2151,197.51,200
04/17/20071,217.51,217.51,1901,195
04/18/20071,1951,207.51,192.51,202.5
04/19/20071,197.51,2051,1851,195
04/20/20071,2051,2351,2001,230
04/23/20071,2501,267.51,222.51,230
04/24/20071,2151,2251,2051,215
04/25/20071,2201,2201,2001,212.5
04/26/20071,2101,2301,2101,220
04/27/20071,2101,227.51,202.51,217.5
05/01/20071,2351,2351,2101,220
05/02/20071,2551,2601,242.51,242.5
05/07/20071,2501,2701,247.51,260
05/08/20071,2501,2601,2451,250
05/09/20071,2501,262.51,242.51,260
05/10/20071,257.51,2651,242.51,247.5
05/11/20071,2451,2501,2351,245
05/14/20071,247.51,272.51,2451,262.5
05/15/20071,262.51,272.51,2451,247.5
05/16/20071,2451,2601,2451,250
05/17/20071,252.51,267.51,2451,250
05/18/20071,2501,252.51,237.51,242.5
05/21/20071,262.51,2651,2551,262.5
05/22/20071,2501,257.51,2451,250
05/23/20071,2601,2651,2451,250
05/24/20071,2401,247.51,227.51,235
05/25/20071,2251,227.51,202.51,215
05/28/20071,2101,2201,197.51,212.5
05/29/20071,207.51,2151,202.51,202.5
05/30/20071,2151,2201,192.51,205
05/31/20071,182.51,2001,177.51,190
06/01/20071,192.51,2001,1801,185
06/04/20071,1901,2001,1751,180
06/05/20071,182.51,2101,182.51,207.5
06/06/20071,2001,2051,1951,205
06/07/20071,2001,2151,1901,207.5
06/08/20071,1901,1951,1751,182.5
06/11/20071,2001,202.51,187.51,192.5
06/12/20071,207.51,212.51,187.51,192.5
06/13/20071,197.51,207.51,1901,200
06/14/20071,2001,202.51,1901,195
06/15/20071,2051,2101,2001,205
06/18/20071,2301,242.51,227.51,235
06/19/20071,257.51,2751,247.51,275
06/20/20071,3151,3201,302.51,302.5
06/21/20071,3051,3201,3001,312.5
06/22/20071,302.51,3201,292.51,317.5
06/25/20071,292.51,3101,2901,290
06/26/20071,282.51,2951,2751,290
06/27/20071,2701,2801,267.51,270
06/28/20071,3101,3301,3051,307.5
06/29/20071,3001,322.51,2951,320
07/02/20071,3201,3301,307.51,322.5
07/03/20071,327.51,3301,312.51,317.5
07/04/20071,337.51,357.51,332.51,352.5
07/05/20071,342.51,3551,3351,337.5
07/06/20071,337.51,337.51,322.51,327.5
07/09/20071,342.51,347.51,332.51,337.5
07/10/20071,3251,3401,3251,335
07/11/20071,3151,3301,312.51,320
07/12/20071,317.51,3201,2951,305
07/13/20071,322.51,3401,3201,325
07/17/20071,3051,312.51,297.51,305
07/18/20071,292.51,3001,282.51,290
07/19/20071,2901,3051,277.51,285
07/20/20071,297.51,307.51,2901,297.5
07/23/20071,272.51,282.51,267.51,272.5
07/24/20071,302.51,307.51,287.51,302.5
07/25/20071,297.51,3101,287.51,310
07/26/20071,3001,307.51,2851,290
07/27/20071,2601,267.51,247.51,257.5
07/30/20071,237.51,2451,2251,245
07/31/20071,2651,272.51,2551,260
08/01/20071,2801,2801,242.51,247.5
08/02/20071,252.51,257.51,222.51,240
08/03/20071,2301,2401,2151,225
08/06/20071,212.51,242.51,2101,227.5
08/07/20071,2301,2701,2251,265
08/08/20071,292.51,3201,2901,312.5
08/09/20071,3251,3451,307.51,345
08/10/20071,2851,302.51,2751,277.5
08/13/20071,2801,322.51,2751,310
08/14/20071,3001,317.51,2901,312.5
08/15/20071,292.51,302.51,2701,275
08/16/20071,237.51,2501,2051,240
08/17/20071,1851,1851,092.51,135
08/20/20071,182.51,1951,1351,137.5
08/21/20071,1501,162.51,1401,150
08/22/20071,1551,1601,1451,157.5
08/23/20071,2001,2351,1901,222.5
08/24/20071,1951,217.51,1851,197.5
08/27/20071,207.51,212.51,187.51,195
08/28/20071,1901,1901,177.51,185
08/29/20071,1451,1501,132.51,145
08/30/20071,162.51,1651,1401,150
08/31/20071,1501,162.51,137.51,160
09/03/20071,167.51,2001,162.51,185
09/04/20071,1951,2001,1851,192.5
09/05/20071,1951,202.51,157.51,157.5
09/06/20071,1551,1751,142.51,172.5
09/07/20071,162.51,1901,162.51,180
09/10/20071,1401,1501,1301,130
09/11/20071,132.51,142.51,1151,132.5
09/12/20071,137.51,1651,132.51,150
09/13/20071,172.51,1951,167.51,167.5
09/14/20071,167.51,1801,162.51,177.5
09/18/20071,1551,1651,1451,150
09/19/20071,1651,192.51,1651,192.5
09/20/20071,2051,217.51,197.51,217.5
09/21/20071,1951,222.51,1951,220
09/25/20071,2301,232.51,212.51,225
09/26/20071,247.51,2651,242.51,262.5
09/27/20071,282.51,282.51,2701,282.5
09/28/20071,282.51,282.51,267.51,270
10/01/20071,267.51,3051,2651,305
10/02/20071,312.51,317.51,3001,305
10/03/20071,3101,327.51,307.51,325
10/04/20071,3251,3401,3201,320
10/05/20071,317.51,3301,3101,330
10/09/20071,3101,322.51,282.51,282.5
10/10/20071,2651,2751,247.51,252.5
10/11/20071,2601,2851,2601,285
10/12/20071,277.51,287.51,257.51,262.5
10/15/20071,272.51,277.51,257.51,262.5
10/16/20071,257.51,272.51,2551,262.5
10/17/20071,262.51,282.51,2601,275
10/18/20071,262.51,2701,2501,250
10/19/20071,232.51,2351,207.51,210
10/22/20071,1801,1951,1651,192.5
10/23/20071,2251,227.51,212.51,225
10/24/20071,212.51,217.51,182.51,182.5
10/25/20071,187.51,2101,182.51,205
10/26/20071,1951,222.51,192.51,202.5
10/29/20071,2151,237.51,212.51,222.5
10/30/20071,2251,2601,2251,257.5
10/31/20071,262.51,272.51,2501,267.5
11/01/20071,247.51,277.51,247.51,277.5
11/02/20071,2401,257.51,2251,225
11/05/20071,2151,242.51,2101,235
11/06/20071,217.51,2351,2151,222.5
11/07/20071,217.51,2201,1951,200
11/08/20071,1601,1701,1451,145
11/09/20071,137.51,152.51,1301,132.5
11/12/20071,112.51,112.51,047.51,062.5
11/13/20071,0751,0851,0501,062.5
11/14/20071,0751,082.51,0651,077.5
11/15/20071,0601,0751,052.51,055
11/16/20071,0401,042.51,012.51,022.5
11/19/20071,032.51,047.51,0001,012.5
11/20/20079991,007.59791,007.5
11/21/20071,0001,020980.5990.5
11/22/2007981998.5970.5983.5
11/26/2007994.51,012.5985997
11/27/20079851,0109751,002.5
11/28/20071,0201,0251,0101,012.5
11/29/20071,0401,0451,027.51,042.5
11/30/20071,0501,067.51,0351,057.5
12/03/20071,077.51,0801,052.51,062.5
12/04/20071,0501,062.51,0401,042.5
12/05/20071,052.51,062.51,037.51,047.5
12/06/20071,0601,067.51,047.51,060
12/07/20071,0551,0801,0501,062.5
12/10/20071,077.51,077.51,0301,050
12/11/20071,0501,0651,0501,055
12/12/20071,022.51,0451,017.51,035
12/13/20071,0401,042.51,022.51,025
12/14/20071,022.51,0351,0151,015
12/17/20071,0051,012.5987.5988
12/18/2007976.51,000971988.5
12/19/2007984.5994978979
12/20/2007981983.5974981.5
12/21/2007996.51,010987.51,007.5
12/25/20071,0251,027.51,0101,017.5
12/26/20071,017.51,0251,0101,017.5
12/27/20071,007.51,0151,002.51,005
12/28/2007995996983.5994