5108.T: Bridgestone Corporation Historical Data

2008 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 872.702

CLOSE 874.5245

Low

LOW 607.5

High

HIGH 1,085

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	972.5	973	928	933
01/07/2008	910	927.5	910	913
01/08/2008	901.5	924.5	897	918
01/09/2008	906.5	931	900.5	931
01/10/2008	905.5	913.5	901	905
01/11/2008	895.5	903.5	863	873
01/15/2008	884	884.5	843	853
01/16/2008	823	838	806	825.5
01/17/2008	826	842.5	814	842.5
01/18/2008	800	845.5	796	836.5
01/21/2008	829	839.5	816	822
01/22/2008	747	792	746.5	780.5
01/23/2008	812.5	856	812.5	843.5
01/24/2008	844	850	831.5	840.5
01/25/2008	899.5	919.5	888	916
01/28/2008	924.5	933.5	894.5	899
01/29/2008	870	887	851	887
01/30/2008	888.5	907	880.5	899.5
01/31/2008	864.5	907.5	844	900.5
02/01/2008	915.5	921.5	901	907
02/04/2008	933.5	943	921	926
02/05/2008	911	927.5	896.5	907.5
02/06/2008	862.5	879.5	854	874.5
02/07/2008	885	890	860.5	877.5
02/08/2008	862.5	889.5	860	863
02/12/2008	835	859.5	828.5	850
02/13/2008	850	867	839	847
02/14/2008	877	887	871.5	877.5
02/15/2008	858	894.5	852.5	885
02/18/2008	887	910.5	876	876
02/19/2008	870.5	879	849.5	862.5
02/20/2008	850	891.5	840.5	880.5
02/21/2008	881	893.5	863	870.5
02/22/2008	855.5	867	850	864
02/25/2008	863.5	888.5	862.5	876
02/26/2008	890	902	877	889.5
02/27/2008	902.5	922	897.5	908
02/28/2008	884	897.5	881	893
02/29/2008	875	878.5	862.5	872.5
03/03/2008	846	868.5	845.5	855
03/04/2008	851.5	855	822	833.5
03/05/2008	821.5	845.5	817.5	845.5
03/06/2008	845	875.5	845	858.5
03/07/2008	820	825	807.5	817
03/10/2008	794.5	811	790	793.5
03/11/2008	794	829	792	825.5
03/12/2008	870.5	871	845.5	850.5
03/13/2008	851	855	821	828.5
03/14/2008	821.5	825	794	802
03/17/2008	778	783.5	767	776.5
03/18/2008	766	787.5	765.5	776
03/19/2008	808	825	803.5	815
03/21/2008	810	844.5	810	835.5
03/24/2008	847.5	862	844.5	854
03/25/2008	869	899.5	857	883.5
03/26/2008	880	903.5	880	901.5
03/27/2008	875	881	868.5	878.5
03/28/2008	879.5	897.5	865	894.5
03/31/2008	880	880	842.5	848.5
04/01/2008	849	875	848	869
04/02/2008	929	935.5	912	930
04/03/2008	922	948.5	920.5	947.5
04/04/2008	937.5	942	893.5	894
04/07/2008	909	935.5	900.5	925.5
04/08/2008	924	924	900	907
04/09/2008	911	921	877.5	878
04/10/2008	877	899.5	867.5	880
04/11/2008	891	919	884	915
04/14/2008	873.5	888	871	880.5
04/15/2008	880	908.5	873	903.5
04/16/2008	902	903.5	890	893.5
04/17/2008	915	942	911.5	927
04/18/2008	922.5	935	918	930.5
04/21/2008	955	977.5	952.5	963
04/22/2008	948.5	955	941.5	952
04/23/2008	925	968	925	951.5
04/24/2008	960	963	940	941.5
04/25/2008	949.5	962.5	947	956
04/28/2008	972.5	977.5	951	965
04/30/2008	959.5	962.5	941	949.5
05/01/2008	957.5	979.5	951	967
05/02/2008	990	997.5	985	990
05/07/2008	1,005	1,015	995.5	995.5
05/08/2008	980.5	985.5	958.5	959
05/09/2008	900	911.5	891.5	899.5
05/12/2008	899	900.5	885.5	895
05/13/2008	894.5	894.5	874	887.5
05/14/2008	902.5	902.5	880	888
05/15/2008	890	897	883.5	891.5
05/16/2008	906.5	916	896	906.5
05/19/2008	915	931.5	913.5	930
05/20/2008	915	929	909	922.5
05/21/2008	907.5	915	898	909.5
05/22/2008	900	914.5	891	912.5
05/23/2008	927.5	930	915.5	919
05/26/2008	894	901.5	864	868
05/27/2008	866	883	856	868.5
05/28/2008	869	872.5	842.5	846.5
05/29/2008	850.5	881	850	877
05/30/2008	905	911	895	899.5
06/02/2008	924.5	924.5	907.5	912
06/03/2008	890.5	906.5	888.5	896.5
06/04/2008	897	946.5	897	946
06/05/2008	931	959	927.5	955.5
06/06/2008	970.5	974.5	941	941
06/09/2008	907	914	900	900
06/10/2008	915	920.5	891	895.5
06/11/2008	920	922	896	918.5
06/12/2008	919.5	921	899.5	914
06/13/2008	925.5	952.5	918	943.5
06/16/2008	946	969	944	964.5
06/17/2008	963	966	948.5	951.5
06/18/2008	953	982.5	951.5	982.5
06/19/2008	958.5	962.5	928	935.5
06/20/2008	940	945	922.5	929.5
06/23/2008	892.5	910.5	889.5	905
06/24/2008	895	895.5	879	883
06/25/2008	877	877	857.5	866
06/26/2008	842.5	855.5	835.5	845
06/27/2008	831	831	814.5	823
06/30/2008	844	844.5	808	811.5
07/01/2008	815	824	809.5	812
07/02/2008	801	808	791	799
07/03/2008	793	808.5	786	803
07/04/2008	814	814.5	803	809.5
07/07/2008	822.5	848	809.5	840
07/08/2008	830	831	811.5	820
07/09/2008	830	855.5	830	844
07/10/2008	829	848.5	828.5	840
07/11/2008	849	850.5	823	841.5
07/14/2008	835	856.5	832	833
07/15/2008	830	838	818	824.5
07/16/2008	813.5	834.5	801	825
07/17/2008	825	836	814.5	832
07/18/2008	855	858.5	842.5	853
07/22/2008	853.5	870.5	852	870.5
07/23/2008	889.5	903	887.5	893
07/24/2008	898.5	934	898.5	924.5
07/25/2008	909.5	930	904.5	904.5
07/28/2008	915	923.5	906.5	906.5
07/29/2008	888.5	889	869	877
07/30/2008	903	906.5	888.5	896.5
07/31/2008	882.5	892.5	866.5	882.5
08/01/2008	883	889.5	846	850
08/04/2008	850	855	823	828.5
08/05/2008	858.5	866	840.5	857.5
08/06/2008	910	931	906.5	916
08/07/2008	920	927.5	903.5	914
08/08/2008	899	921	883.5	910
08/11/2008	910.5	949	906.5	945
08/12/2008	950	952	936	950.5
08/13/2008	946	958.5	933.5	945.5
08/14/2008	916	939.5	907	916
08/15/2008	923.5	936.5	911	936
08/18/2008	936	971	935	955.5
08/19/2008	925.5	934	912.5	915
08/20/2008	897.5	902.5	886	893.5
08/21/2008	907	907	884.5	886
08/22/2008	873.5	876	857.5	864.5
08/25/2008	894.5	908.5	888	899.5
08/26/2008	869.5	901.5	869	899.5
08/27/2008	899.5	911	892	902.5
08/28/2008	902	907	887.5	898.5
08/29/2008	925	934.5	920	930
09/01/2008	905	912	894	909
09/02/2008	936	949	916	924
09/03/2008	950	980	949.5	975.5
09/04/2008	999.5	1,005	995	996
09/05/2008	966	1,000	962	996.5
09/08/2008	1,000	1,005	987.5	991
09/09/2008	991.5	1,005	981.5	994.5
09/10/2008	994.5	1,082.5	989	1,070
09/11/2008	1,047.5	1,065	1,035	1,047.5
09/12/2008	1,055	1,085	1,047.5	1,052.5
09/16/2008	998	1,030	990	1,022.5
09/17/2008	1,027.5	1,035	995.5	1,010
09/18/2008	975	1,007.5	965	984
09/19/2008	999	1,037.5	995	1,020
09/22/2008	1,022.5	1,027.5	1,000	1,012.5
09/24/2008	1,015	1,047.5	1,012.5	1,040
09/25/2008	1,040	1,065	1,030	1,052.5
09/26/2008	1,052.5	1,060	1,017.5	1,025
09/29/2008	1,030	1,035	995.5	999.5
09/30/2008	955.5	999	955.5	980
10/01/2008	982.5	1,002.5	970	976.5
10/02/2008	967.5	973	916	924
10/03/2008	911.5	915	842	872.5
10/06/2008	887.5	908	868	881
10/07/2008	845	882	822	864
10/08/2008	834	840	792.5	799
10/09/2008	784	809.5	760	766.5
10/10/2008	676.5	782.5	676	755
10/14/2008	842	879	822	860
10/15/2008	835.5	884.5	830	882
10/16/2008	852	920.5	796.5	885.5
10/17/2008	884	897.5	837.5	855.5
10/20/2008	892.5	937	890	937
10/21/2008	952	990.5	952	985
10/22/2008	990	999	922	931.5
10/23/2008	895	936	878.5	926.5
10/24/2008	926.5	926.5	852.5	867.5
10/27/2008	837.5	872	762.5	763
10/28/2008	748	839.5	744	824
10/29/2008	899	900	801	860
10/30/2008	875	945	840	935
10/31/2008	865	890	842.5	845
11/04/2008	900	905	880.5	901
11/05/2008	900	912.5	861	898.5
11/06/2008	859	863.5	827.5	827.5
11/07/2008	752.5	815	748	790.5
11/10/2008	832	842.5	805	825
11/11/2008	834	852.5	822	835.5
11/12/2008	805.5	866.5	803.5	854.5
11/13/2008	794.5	809.5	786.5	788
11/14/2008	848	848	824.5	830
11/17/2008	827	870	815	842
11/18/2008	827	858	827	846
11/19/2008	861	867.5	850	866
11/20/2008	825	832.5	807.5	811.5
11/21/2008	767.5	787	750.5	768.5
11/25/2008	798.5	807	742.5	763.5
11/26/2008	764	776	764	775.5
11/27/2008	786	794.5	775.5	789.5
11/28/2008	790	802	775	801
12/01/2008	801.5	801.5	782	799
12/02/2008	755.5	772	745	760
12/03/2008	775	778	737	747
12/04/2008	727	729	659	678
12/05/2008	678	705	677.5	688
12/08/2008	690.5	746	690	733
12/09/2008	753	777.5	750	770
12/10/2008	775	779.5	743	768.5
12/11/2008	753.5	772.5	741	772.5
12/12/2008	733	743	687	698
12/15/2008	714	741	714	733
12/16/2008	731.5	733	710	713
12/17/2008	720	724	663	684.5
12/18/2008	665	696	659	688
12/19/2008	668	674.5	643	648.5
12/22/2008	638.5	648.5	634.5	643
12/24/2008	623	623	607.5	612.5
12/25/2008	616	618.5	608.5	615.5
12/26/2008	621	636	611	634.5
12/29/2008	634.5	641.5	628.5	640
12/30/2008	654	665.5	651.5	663.5

Menu

Create your free account now!

5108.T: Bridgestone Corporation Historical Data

2008 Historical Chart

Average

Low

High