5108.T: Bridgestone Corporation Historical Data

2009 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 743.7193

CLOSE 742.9611

Low

LOW 547

High

HIGH 906.5

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	683.5	689	662.5	663.5
01/06/2009	681.5	685	667.5	679
01/07/2009	687.5	736	682.5	723.5
01/08/2009	708	729	695	713
01/09/2009	723	725.5	689.5	698.5
01/13/2009	658.5	665	642.5	660.5
01/14/2009	651	677.5	647	667.5
01/15/2009	627.5	645	616	639.5
01/16/2009	649.5	660	622	655
01/19/2009	670.5	676	651.5	658
01/20/2009	638	638	624	635
01/21/2009	605	608	592	595.5
01/22/2009	605.5	605.5	580.5	599.5
01/23/2009	586	591	573.5	575.5
01/26/2009	558.5	578	556	563
01/27/2009	575.5	604.5	566.5	596.5
01/28/2009	597	607	580.5	595
01/29/2009	605	613	588.5	602
01/30/2009	593	598.5	576	580
02/02/2009	563	574	557	566.5
02/03/2009	550	570.5	547	550
02/04/2009	550.5	574.5	550	571
02/05/2009	571.5	621.5	561.5	618.5
02/06/2009	640	641	621.5	626.5
02/09/2009	646	647.5	624.5	625
02/10/2009	635	638.5	602	603
02/12/2009	599.5	611.5	577	583
02/13/2009	593	625	585	618
02/16/2009	648	648.5	630	641
02/17/2009	663	680	659	674.5
02/18/2009	664.5	668.5	648.5	664
02/19/2009	654	676.5	653	675.5
02/20/2009	645	655	625.5	625.5
02/23/2009	612.5	659.5	610	642
02/24/2009	623	661.5	618	658.5
02/25/2009	674.5	711	673.5	708
02/26/2009	692	697	670.5	676
02/27/2009	690.5	691	660.5	676.5
03/02/2009	650	665	646	653
03/03/2009	635	659.5	629	653
03/04/2009	643	680	638.5	677.5
03/05/2009	695	709	692.5	694
03/06/2009	684	688.5	667	672.5
03/09/2009	665	680	659	670
03/10/2009	660	670.5	646.5	655
03/11/2009	675.5	700.5	675.5	698.5
03/12/2009	687.5	690.5	651.5	655.5
03/13/2009	675.5	701	671	695.5
03/16/2009	697.5	727.5	697.5	722.5
03/17/2009	737.5	752.5	726	747.5
03/18/2009	766.5	768.5	716	726.5
03/19/2009	728	735	694	701
03/23/2009	699.5	727.5	684.5	722.5
03/24/2009	750	762	739	747.5
03/25/2009	745	745.5	709.5	722
03/26/2009	734	748.5	725.5	747.5
03/27/2009	757.5	774.5	746	749.5
03/30/2009	739.5	754	707	711.5
03/31/2009	703.5	732.5	701.5	704.5
04/01/2009	724.5	747.5	716.5	747
04/02/2009	785	807	770	785
04/03/2009	810	838	808.5	822
04/06/2009	828	834	774	783
04/07/2009	771	798	765	772
04/08/2009	773	773	736	745.5
04/09/2009	755.5	772.5	755.5	760.5
04/10/2009	787.5	802	771.5	782.5
04/13/2009	779.5	787	769	775
04/14/2009	760	765	729.5	743.5
04/15/2009	728	728	709	722.5
04/16/2009	742.5	747.5	704.5	711
04/17/2009	731	733	709.5	717.5
04/20/2009	718.5	727.5	700.5	718.5
04/21/2009	688.5	719.5	685	713.5
04/22/2009	719	726	698	712.5
04/23/2009	722.5	722.5	700	713
04/24/2009	720	720	700.5	702.5
04/27/2009	710.5	714.5	697.5	707.5
04/28/2009	707.5	717.5	686	687.5
04/30/2009	719.5	744	715	730
05/01/2009	730	747	726	743
05/07/2009	782.5	789	775.5	788.5
05/08/2009	790	797.5	774	780
05/11/2009	752	762	715	725.5
05/12/2009	715.5	722.5	708.5	710.5
05/13/2009	709.5	714.5	700	706.5
05/14/2009	687.5	692.5	671.5	677.5
05/15/2009	697.5	707.5	683	703
05/18/2009	683	689	672	682.5
05/19/2009	710.5	711	698.5	700
05/20/2009	710	711	701	709.5
05/21/2009	708.5	724.5	701.5	723.5
05/22/2009	710	716	700.5	705.5
05/25/2009	710	722	705	713.5
05/26/2009	720.5	722.5	715	719
05/27/2009	734	734	722	726
05/28/2009	716	736	714.5	732.5
05/29/2009	722.5	726.5	713.5	725
06/01/2009	713.5	728.5	712	722.5
06/02/2009	732.5	732.5	712	713
06/03/2009	712.5	713	702.5	702.5
06/04/2009	696.5	698.5	690.5	695
06/05/2009	713	713.5	697.5	709
06/08/2009	715	720	711.5	719
06/09/2009	715	722	707.5	712.5
06/10/2009	713	714.5	698	701
06/11/2009	699	702	694.5	696.5
06/12/2009	700	700.5	687.5	693
06/15/2009	699	702.5	690	701
06/16/2009	699	699.5	683.5	690
06/17/2009	684	714	682	708.5
06/18/2009	704	709	701.5	708.5
06/19/2009	706	711	696.5	705
06/22/2009	710	734	709	726
06/23/2009	711.5	716	703.5	710
06/24/2009	727.5	729	714	718
06/25/2009	709	712	692	700.5
06/26/2009	745	763.5	738	760
06/29/2009	755	762.5	745.5	753
06/30/2009	760	769	754.5	757.5
07/01/2009	756.5	769.5	744	759
07/02/2009	773	800.5	769.5	787
07/03/2009	792	804.5	785.5	801.5
07/06/2009	804	821.5	795	795
07/07/2009	806	808.5	789	792
07/08/2009	777	784.5	756.5	756.5
07/09/2009	749.5	765	742	755
07/10/2009	765	779.5	756.5	765.5
07/13/2009	771.5	778	742.5	744
07/14/2009	754	758	739	747.5
07/15/2009	748	748	729.5	738.5
07/16/2009	773.5	795	770	781
07/17/2009	782.5	787.5	767	769.5
07/21/2009	793.5	797.5	774	787.5
07/22/2009	777.5	793.5	776	787
07/23/2009	792	817.5	790	806.5
07/24/2009	824.5	829	817.5	827
07/27/2009	834.5	840	815.5	818.5
07/28/2009	810	822	801.5	808.5
07/29/2009	800	822.5	799	810.5
07/30/2009	802.5	806.5	791	801
07/31/2009	831	831.5	813	822
08/03/2009	837.5	867.5	836	864.5
08/04/2009	879.5	884.5	847.5	857.5
08/05/2009	858.5	858.5	835.5	839
08/06/2009	836	859.5	831.5	846.5
08/07/2009	851	856.5	825.5	845
08/10/2009	890	906.5	884.5	892.5
08/11/2009	877.5	887.5	877	883
08/12/2009	890	893.5	867.5	868
08/13/2009	883	898.5	880.5	892.5
08/14/2009	896.5	896.5	881	882
08/17/2009	882.5	882.5	857.5	858.5
08/18/2009	849	865	844.5	858
08/19/2009	853.5	867.5	848.5	854
08/20/2009	850.5	867	845	864
08/21/2009	860	863.5	831	847
08/24/2009	867	882	862.5	879.5
08/25/2009	860.5	876	858	873
08/26/2009	869	885.5	869	878
08/27/2009	864	869	854	868.5
08/28/2009	878	878	860	865
08/31/2009	864.5	883	841.5	850.5
09/01/2009	848	859	842	857
09/02/2009	831	845	830.5	842
09/03/2009	836	840.5	822.5	823
09/04/2009	823	831	812	823
09/07/2009	841.5	847.5	836.5	844
09/08/2009	852.5	854	840.5	849.5
09/09/2009	844	844.5	830	842.5
09/10/2009	850	858.5	845.5	849.5
09/11/2009	849.5	850.5	832.5	832.5
09/14/2009	825.5	830	803	805
09/15/2009	809	820.5	805.5	806
09/16/2009	819	836	814.5	819.5
09/17/2009	829	836	818.5	828.5
09/18/2009	826.5	845	822	845
09/21/2009	845	845	845	845
09/24/2009	844.5	861.5	840	854.5
09/25/2009	855	858.5	836.5	842.5
09/28/2009	812.5	812.5	797.5	806.5
09/29/2009	806.5	809.5	794	799
09/30/2009	807.5	811	798.5	805.5
10/01/2009	793.5	803	784.5	798.5
10/02/2009	780	781.5	766	781
10/05/2009	766	769	756.5	759.5
10/06/2009	766	769.5	747.5	750
10/07/2009	757	767	750.5	763
10/08/2009	765	775.5	758.5	770
10/09/2009	769.5	788.5	755.5	787.5
10/13/2009	810	822	797.5	797.5
10/14/2009	792.5	793.5	763	777
10/15/2009	787.5	797.5	779.5	785.5
10/16/2009	801	804.5	793	801
10/19/2009	786	795	780	793
10/20/2009	797	801	790.5	793
10/21/2009	785	794.5	783.5	794.5
10/22/2009	795	801	785.5	801
10/23/2009	808	810.5	781	783
10/26/2009	782.5	799	782.5	796.5
10/27/2009	793	795	771	773.5
10/28/2009	775	781	760.5	773
10/29/2009	743	748	728.5	737.5
10/30/2009	757.5	767	752.5	765.5
11/02/2009	750	750	733	741.5
11/04/2009	725	744.5	716.5	744.5
11/05/2009	745	757.5	735.5	740.5
11/06/2009	725	725	704.5	718
11/09/2009	718.5	722	701.5	709.5
11/10/2009	720	724.5	712.5	714
11/11/2009	710	717	705	708.5
11/12/2009	706.5	716.5	702.5	706
11/13/2009	696	713.5	690	707.5
11/16/2009	710	721	702	715.5
11/17/2009	716	718	702	712.5
11/18/2009	722.5	725.5	701	704.5
11/19/2009	706	710	691.5	706.5
11/20/2009	696.5	708.5	695	705.5
11/24/2009	707.5	707.5	689.5	692
11/25/2009	691	702.5	689	701.5
11/26/2009	696.5	708.5	693.5	697
11/27/2009	680	685.5	671	673
11/30/2009	679.5	698.5	673.5	687.5
12/01/2009	687	720	677.5	719
12/02/2009	723.5	730.5	714.5	725
12/03/2009	747.5	769.5	745.5	769.5
12/04/2009	775	778.5	761.5	771
12/07/2009	773	784	772.5	776.5
12/08/2009	774	779	765.5	768
12/09/2009	769	773.5	759.5	763.5
12/10/2009	750	758.5	735	741
12/11/2009	751	769.5	747.5	768.5
12/14/2009	762.5	773	756.5	771.5
12/15/2009	759	784	759	780.5
12/16/2009	803.5	807.5	788	793
12/17/2009	783	799.5	783	789
12/18/2009	790.5	798	782	784.5
12/21/2009	796.5	796.5	782.5	782.5
12/22/2009	788	802.5	784.5	799.5
12/24/2009	794.5	805.5	794.5	797.5
12/25/2009	799	802	793	799.5
12/28/2009	799	802.5	794	797
12/29/2009	804.5	807	796.5	804
12/30/2009	815	820	803.5	813

Menu

Create your free account now!

5108.T: Bridgestone Corporation Historical Data

2009 Historical Chart

Average

Low

High