5108.T: Bridgestone Corporation Historical Data

2011 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 870.1245

CLOSE 871.3

Low

LOW 753

High

HIGH 1,001

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	796.5	802	789	801.5
01/05/2011	807	809	790.5	794.5
01/06/2011	806.5	806.5	794	801
01/07/2011	802.5	823	802	821.5
01/11/2011	828	842.5	827.5	836.5
01/12/2011	842.5	843	834.5	836
01/13/2011	823	833.5	805.5	807.5
01/14/2011	787.5	800	781	782
01/17/2011	780.5	781	766	775
01/18/2011	772	782.5	769.5	775
01/19/2011	779.5	782	775.5	782
01/20/2011	772.5	773	760.5	766
01/21/2011	769.5	771.5	755.5	763.5
01/24/2011	772.5	772.5	765.5	769.5
01/25/2011	782	786	778.5	785.5
01/26/2011	787.5	805	783.5	797.5
01/27/2011	792.5	799	788	794.5
01/28/2011	795	804	793	798
01/31/2011	785.5	793.5	778.5	788
02/01/2011	784	784.5	775.5	781.5
02/02/2011	792	802.5	790	798.5
02/03/2011	793.5	812.5	788	803
02/04/2011	805	811.5	802.5	804
02/07/2011	816	818	809	814
02/08/2011	812.5	814.5	801	803
02/09/2011	808	812	802.5	806.5
02/10/2011	812	825	811	814.5
02/14/2011	824	825	810.5	815
02/15/2011	807	808.5	800.5	803.5
02/16/2011	800.5	815	800.5	813
02/17/2011	822.5	834.5	819	831.5
02/18/2011	823	836.5	820.5	831.5
02/21/2011	850	880.5	847	880
02/22/2011	872.5	872.5	858.5	863
02/23/2011	847.5	867.5	845	857
02/24/2011	849	849	824.5	826.5
02/25/2011	821	838	814.5	823
02/28/2011	832	840.5	818	837
03/01/2011	845.5	869.5	844.5	868.5
03/02/2011	853.5	863.5	850.5	854
03/03/2011	858.5	874.5	857	872.5
03/04/2011	885	897	875.5	878.5
03/07/2011	873.5	874.5	858	862
03/08/2011	862.5	865.5	852	860
03/09/2011	892.5	895	880.5	886.5
03/10/2011	895	895	881	890
03/11/2011	883	889	874	876.5
03/14/2011	796.5	869.5	796.5	831
03/15/2011	811	825.5	753	789
03/16/2011	889	900	822	844.5
03/17/2011	804.5	833	796.5	825
03/18/2011	830	859.5	824.5	830
03/22/2011	852.5	869	830	865
03/23/2011	850	866.5	847	866
03/24/2011	862.5	877.5	859	868.5
03/25/2011	890	893.5	868	891.5
03/28/2011	879.5	894	874.5	890
03/29/2011	875	884.5	861.5	872.5
03/30/2011	874.5	885.5	867	885.5
03/31/2011	879	882.5	867.5	871.5
04/01/2011	871	873.5	856	859.5
04/04/2011	868.5	870	855	855.5
04/05/2011	862.5	873.5	853	860
04/06/2011	865	870.5	854	856
04/07/2011	876	881	858.5	868
04/08/2011	874.5	880.5	864	878.5
04/11/2011	871	874.5	862.5	864.5
04/12/2011	852.5	856	836	841.5
04/13/2011	841	859.5	839	851.5
04/14/2011	852	860	846.5	857
04/15/2011	851	856.5	846	853.5
04/18/2011	851.5	854	837.5	847
04/19/2011	836	845	836	843
04/20/2011	847	849.5	842.5	845.5
04/21/2011	851.5	856	846	853
04/22/2011	841	856	838.5	852.5
04/25/2011	847.5	850	836.5	841.5
04/26/2011	836	852.5	830	850.5
04/27/2011	855	865.5	853.5	861.5
04/28/2011	866.5	885	858	885
05/02/2011	905	923	903	923
05/06/2011	923	923	904.5	909.5
05/09/2011	913.5	920	900.5	905.5
05/10/2011	904.5	911.5	896	908.5
05/11/2011	920	925	905.5	919.5
05/12/2011	920.5	927	912	916
05/13/2011	920	924.5	903	912.5
05/16/2011	930	941.5	925.5	937
05/17/2011	917	926.5	907.5	920
05/18/2011	920	941	918.5	920.5
05/19/2011	925.5	929.5	916	921.5
05/20/2011	921.5	925	912	913
05/23/2011	907.5	909	893	901
05/24/2011	892	899.5	885.5	896
05/25/2011	894.5	904	894.5	900
05/26/2011	902.5	920	899	913
05/27/2011	906.5	915.5	897.5	907
05/30/2011	903	907.5	899.5	904.5
05/31/2011	905	923	903	923
06/01/2011	923	923	906.5	913.5
06/02/2011	900	900.5	891.5	896.5
06/03/2011	897	904.5	877	879.5
06/06/2011	883	888.5	879	883
06/07/2011	880.5	907	877	904
06/08/2011	898.5	920.5	898	918.5
06/09/2011	924	932.5	918.5	930.5
06/10/2011	931	938.5	913.5	924
06/13/2011	900.5	902.5	890.5	900.5
06/14/2011	900	909	890	907.5
06/15/2011	909	914.5	897.5	912
06/16/2011	894.5	898	883.5	887.5
06/17/2011	883.5	890	878.5	886.5
06/20/2011	880	885.5	875.5	879
06/21/2011	879	886.5	873.5	884.5
06/22/2011	887.5	908	885	902.5
06/23/2011	890	899	885.5	885.5
06/24/2011	886.5	898.5	886.5	891.5
06/27/2011	886	902	885.5	896.5
06/28/2011	901.5	906	890	894.5
06/29/2011	905	912.5	902.5	910
06/30/2011	920.5	925.5	916.5	923
07/01/2011	935	941.5	929.5	931.5
07/04/2011	950	965	931.5	958
07/05/2011	955	962	951	961
07/06/2011	965	989.5	962.5	988.5
07/07/2011	994	997	976.5	982
07/08/2011	994.5	994.5	972	977
07/11/2011	966	981	965	977.5
07/12/2011	965.5	971.5	959	959
07/13/2011	952.5	971	952.5	966
07/14/2011	966	977.5	960	970
07/15/2011	963	974	962	970.5
07/19/2011	960.5	974.5	959	971
07/20/2011	980	994	976.5	986.5
07/21/2011	1,000	1,001	979	984
07/22/2011	985	997	983.5	994
07/25/2011	991	992	979.5	984.5
07/26/2011	986	988	977	977.5
07/27/2011	965	969.5	961.5	969
07/28/2011	958.5	973.5	958.5	970
07/29/2011	970	973	953	957
08/01/2011	954	964.5	949	958
08/02/2011	947.5	947.5	938	942.5
08/03/2011	934	945	932	936.5
08/04/2011	937.5	943.5	923.5	933
08/05/2011	906.5	910	874.5	882.5
08/08/2011	871	898	859	894
08/09/2011	865	868.5	855	866
08/10/2011	867	870	843.5	859.5
08/11/2011	850	856	842	848.5
08/12/2011	846	848.5	813.5	817.5
08/15/2011	827.5	841	825.5	839.5
08/16/2011	849.5	857	845	857
08/17/2011	850	865.5	845	859
08/18/2011	860.5	864	846	848
08/19/2011	825.5	833.5	815	821
08/22/2011	820	829.5	789.5	793.5
08/23/2011	800	815.5	791	813
08/24/2011	820.5	826	802.5	807.5
08/25/2011	808.5	830	808.5	819
08/26/2011	814	845.5	813	842.5
08/29/2011	836.5	847.5	826	834
08/30/2011	849	864	844.5	846.5
08/31/2011	846.5	855.5	843	847.5
09/01/2011	859.5	864	855.5	860
09/02/2011	853.5	858.5	848	852.5
09/05/2011	840.5	842	825.5	828.5
09/06/2011	820.5	821	796.5	797.5
09/07/2011	815.5	827	802	820.5
09/08/2011	844	851.5	831	849
09/09/2011	842.5	864	840.5	857.5
09/12/2011	822.5	837.5	817	831.5
09/13/2011	825.5	836.5	818.5	833
09/14/2011	825.5	850.5	825.5	841.5
09/15/2011	861.5	872.5	855	859
09/16/2011	874.5	877.5	867	876.5
09/20/2011	864	875	854.5	870
09/21/2011	854	866	853	857.5
09/22/2011	848.5	850	835	844.5
09/26/2011	845	845	797	810
09/27/2011	823.5	863.5	820.5	863.5
09/28/2011	862	887	853	886
09/29/2011	868	895	866	895
09/30/2011	895	896.5	876.5	886
10/03/2011	863.5	872	860	865
10/04/2011	840.5	843	827	838
10/05/2011	848	850	829	832.5
10/06/2011	847.5	856.5	844.5	855
10/07/2011	875	882.5	859	861
10/11/2011	886	889.5	876.5	879
10/12/2011	879.5	890.5	877.5	882
10/13/2011	893.5	899	883.5	886.5
10/14/2011	877.5	882.5	869	878
10/17/2011	897.5	899.5	889	896
10/18/2011	876.5	887	873	881
10/19/2011	875	879.5	872	877
10/20/2011	874.5	875.5	855.5	869.5
10/21/2011	869.5	870	842	847.5
10/24/2011	879.5	885.5	873.5	882
10/25/2011	886	891.5	883	886
10/26/2011	869	893	860.5	884
10/27/2011	886	924	885.5	914.5
10/28/2011	934.5	944	922.5	929
10/31/2011	931.5	951.5	927.5	930.5
11/01/2011	908.5	919.5	902.5	904.5
11/02/2011	901.5	903	891	899.5
11/04/2011	912.5	938	910	933.5
11/07/2011	922.5	933.5	922.5	932.5
11/08/2011	938.5	941	924	925
11/09/2011	915	921.5	890.5	905.5
11/10/2011	872.5	886.5	854	861
11/11/2011	869.5	886.5	867.5	885.5
11/14/2011	900	912.5	887	892.5
11/15/2011	881.5	894.5	880	883.5
11/16/2011	876	883	864	866
11/17/2011	850	871.5	848.5	865
11/18/2011	850	855	849	852.5
11/21/2011	841.5	852	836	848.5
11/22/2011	835	858.5	835	857
11/24/2011	835	868.5	835	855.5
11/25/2011	850.5	861.5	844.5	849.5
11/28/2011	860	866	852.5	863
11/29/2011	864	869	852	866.5
11/30/2011	860	876	855	876
12/01/2011	899.5	905	871.5	875
12/02/2011	874	886.5	868.5	886.5
12/05/2011	890.5	891.5	874	881
12/06/2011	870.5	880.5	865.5	865.5
12/07/2011	872.5	880	869.5	877
12/08/2011	869	875	860.5	862.5
12/09/2011	845	864	844	857
12/12/2011	870.5	875	866.5	870.5
12/13/2011	860	874.5	859.5	874
12/14/2011	869.5	869.5	854.5	858.5
12/15/2011	850	856	843.5	843.5
12/16/2011	837	845	829	838.5
12/19/2011	840	850.5	833.5	843
12/20/2011	848.5	858.5	846.5	850
12/21/2011	860.5	864.5	855	858
12/22/2011	858	859.5	846	850
12/26/2011	858.5	860	855	857.5
12/27/2011	858.5	862	856	856
12/28/2011	850	864.5	849.5	860
12/29/2011	857.5	869.5	855	869.5
12/30/2011	865.5	873	862.5	872.5

Menu

Create your free account now!

5108.T: Bridgestone Corporation Historical Data

2011 Historical Chart

Average

Low

High