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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 762.3612
CLOSE 761.749

Low

LOW 698

High

HIGH 850
DATEOPENHIGHLOWCLOSE
01/04/2010819820808811.5
01/05/2010818.5820804.5808
01/06/2010799800785793.5
01/07/2010790791772.5774
01/08/2010772.5781.5769778
01/12/2010768.5780758778
01/13/2010758.5766.5749752
01/14/2010737757736754.5
01/15/2010757.5757.5744.5747.5
01/18/2010742748722.5730
01/19/2010743749.5735745
01/20/2010762765754.5760
01/21/2010764.5779.5756.5774.5
01/22/2010759.5759.5748757
01/25/2010750751.5741747
01/26/2010748.5757.5735736.5
01/27/2010730.5734.5720.5721
01/28/2010729.5736.5721732.5
01/29/2010724732.5715723.5
02/01/2010716.5741712.5737
02/02/2010744753736740.5
02/03/2010750753.5746750
02/04/2010760760.5733747
02/05/2010720752.5716.5747.5
02/08/2010748748720.5724
02/09/2010713726711721.5
02/10/2010728743.5722.5736.5
02/12/2010742.5742.5721.5732.5
02/15/2010740.5742726.5729.5
02/16/2010726731720720.5
02/17/2010727.5736.5724.5733.5
02/18/2010739.5741.5732.5736.5
02/19/2010738.5745727730
02/22/2010745760737.5758
02/23/2010760.5767753.5765
02/24/2010745.5765741763.5
02/25/2010764767753757.5
02/26/2010758.5781755.5779
03/01/2010786797.5778.5794
03/02/2010781791.5774777.5
03/03/2010760.5774757.5770
03/04/2010761764.5752757.5
03/05/2010770779766.5771
03/08/2010780785776784.5
03/09/2010776.5782772772.5
03/10/2010775776759764
03/11/2010758.5761.5753757
03/12/2010766770760769
03/15/2010773774.5762.5771.5
03/16/2010771.5773.5763767
03/17/2010769.5772762770.5
03/18/2010770.5773762.5764
03/19/2010769776.5765.5774.5
03/23/2010770779.5770776.5
03/24/2010776.5782774779
03/25/2010789790.5776776
03/26/2010787794.5783.5793
03/29/2010792.5795.5787.5790.5
03/30/2010792.5801790800
03/31/2010795799788798
04/01/2010796796.5780784
04/02/2010785787.5783787
04/05/2010792.5794787790.5
04/06/2010795.5795.5785789
04/07/2010787790.5784.5788.5
04/08/2010774.5780.5767767
04/09/2010764769.5757.5767.5
04/12/2010775775766.5766.5
04/13/2010762.5765758.5762.5
04/14/2010771.5782762780.5
04/15/2010780.5780.5770773
04/16/2010770770.5757759
04/19/2010749.5751.5745746.5
04/20/2010745.5757744753
04/21/2010761774.5759.5771
04/22/2010762.5774.5757.5772
04/23/2010771.5772762.5770.5
04/26/2010778784.5777.5781.5
04/27/2010790797789.5794
04/28/2010785.5796777.5794
04/30/2010796.5800.5783.5787
05/06/2010767786.5759.5776.5
05/07/2010756.5784.5755780.5
05/10/2010800821793.5817
05/11/2010817.5820802804
05/12/2010812820.5798803.5
05/13/2010818.5821.5806.5820
05/14/2010805819798.5812
05/17/2010794.5805790.5795.5
05/18/2010806806.5790795
05/19/2010795.5806783795
05/20/2010789.5790.5771774
05/21/2010759.5761748754
05/24/2010755756.5745753.5
05/25/2010754754.5736742
05/26/2010732.5744725738.5
05/27/2010725740.5719733
05/28/2010741.5742730.5737.5
05/31/2010739750734738
06/01/2010742742.5732.5739.5
06/02/2010735747721725.5
06/03/2010740756.5736.5749.5
06/04/2010750757741.5747
06/07/2010725.5731.5720721.5
06/08/2010714.5725.5714722.5
06/09/2010715.5720.5709717
06/10/2010719.5725.5714724.5
06/11/2010734735722724
06/14/2010729744.5729743.5
06/15/2010741.5750736741
06/16/2010755.5762748756.5
06/17/2010756.5759748750.5
06/18/2010753760743.5748
06/21/2010761774.5757.5769
06/22/2010757.5764.5755.5759.5
06/23/2010748.5751.5734.5749
06/24/2010744.5746.5734737
06/25/2010747759739.5742.5
06/28/2010741.5745.5733.5737
06/29/2010741743720.5723
06/30/2010708711.5702707
07/01/2010704.5730.5698715
07/02/2010715.5724.5711715
07/05/2010720720.5711.5714.5
07/06/2010705731704.5728.5
07/07/2010730.5731718.5723.5
07/08/2010747.5751743.5748.5
07/09/2010755.5759750755
07/12/2010755760747.5748.5
07/13/2010756756745.5749.5
07/14/2010765.5776764766.5
07/15/2010757.5766.5755.5759
07/16/2010751754.5739.5743.5
07/20/2010731737729733.5
07/21/2010743.5747733735
07/22/2010735.5737.5725.5727.5
07/23/2010736.5748.5733743.5
07/26/2010746752.5743749.5
07/27/2010749.5756.5746.5748
07/28/2010760769.5755766.5
07/29/2010774792771.5789
07/30/2010789.5791.5773.5773.5
08/02/2010776794775.5785
08/03/2010801.5805794.5798
08/04/2010785.5789.5775.5781.5
08/05/2010796.5798.5781.5788.5
08/06/2010785790.5783788.5
08/09/2010800806789.5796.5
08/10/2010800800781783.5
08/11/2010771784768773.5
08/12/2010753.5769753.5766
08/13/2010770785.5769.5783.5
08/16/2010770772.5764771.5
08/17/2010764.5769761.5768
08/18/2010777780764.5773
08/19/2010776785775.5783
08/20/2010773774766.5767
08/23/2010769771763.5766
08/24/2010755762752.5754
08/25/2010746750737.5740.5
08/26/2010738.5739.5726.5739.5
08/27/2010730759.5730756.5
08/30/2010775.5779755.5758.5
08/31/2010745745.5727729
09/01/2010734742.5731739
09/02/2010760760742.5751.5
09/03/2010750.5754.5736.5744.5
09/06/2010755770752.5770
09/07/2010758.5765754.5756.5
09/08/2010742.5745735739
09/09/2010747.5755.5743755.5
09/10/2010754.5758750752.5
09/13/2010756.5763753755.5
09/14/2010758759746.5749.5
09/15/2010747.5775736770.5
09/16/2010784.5787769782
09/17/2010785790.5777.5778.5
09/21/2010784788.5776780.5
09/22/2010780.5782764765
09/24/2010759778.5753758.5
09/27/2010772.5784768783
09/28/2010784.5789.5776779.5
09/29/2010784784766770
09/30/2010766.5776.5758760.5
10/01/2010769.5770.5751.5755.5
10/04/2010758765748.5752.5
10/05/2010753.5760.5740.5757.5
10/06/2010756767.5755763.5
10/07/2010759762.5745749
10/08/2010749.5750742744
10/12/2010748749.5729732
10/13/2010727.5732711.5714.5
10/14/2010729.5730716.5720.5
10/15/2010720720706709
10/18/2010710721708.5719.5
10/19/2010720731716.5730
10/20/2010729.5729.5712.5717
10/21/2010717717.5704.5714
10/22/2010720733.5713727.5
10/25/2010728731720.5721.5
10/26/2010716721710711.5
10/27/2010715723712.5722
10/28/2010725726.5718721.5
10/29/2010718.5723.5707.5721.5
11/01/2010713721.5706.5708.5
11/02/2010708.5712.5706.5711.5
11/04/2010730751730741.5
11/05/2010755.5760751753.5
11/08/2010754756.5738740
11/09/2010737.5746.5730732.5
11/10/2010733.5736.5728.5736.5
11/11/2010742744.5734736.5
11/12/2010735.5741.5733.5736
11/15/2010741.5746739.5742
11/16/2010740749739.5742.5
11/17/2010740768737.5768
11/18/2010760777760776.5
11/19/2010784.5784.5770774.5
11/22/2010779.5779.5770771.5
11/24/2010767.5771.5758759
11/25/2010765.5770760.5762.5
11/26/2010761766.5757.5760
11/29/2010773780768775.5
11/30/2010775786.5770771
12/01/2010777.5802.5775.5802
12/02/2010822826812.5821
12/03/2010833834.5819.5827
12/06/2010827.5827.5815.5823.5
12/07/2010835841.5822825
12/08/2010830838.5828837.5
12/09/2010833.5837825.5830
12/10/2010850850832834.5
12/13/2010834.5837827832
12/14/2010832.5833822.5826
12/15/2010832832.5815821.5
12/16/2010808814.5804808
12/17/2010804807797.5803.5
12/20/2010803.5809796805.5
12/21/2010811815807.5809.5
12/22/2010807818805.5811
12/24/2010805810.5803803.5
12/27/2010800805797802.5
12/28/2010795.5798.5794794.5
12/29/2010790.5799.5790.5797.5
12/30/2010792.5793781.5784.5