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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 924.6633
CLOSE 924.2802

Low

LOW 801

High

HIGH 1,122.5
DATEOPENHIGHLOWCLOSE
01/04/2012889890.5880.5881
01/05/2012882884874.5876
01/06/2012883883.5862870
01/10/2012868880.5864.5874.5
01/11/2012870870.5847861.5
01/12/2012855864.5850854.5
01/13/2012863.5869.5860.5866.5
01/16/2012856.5857.5848.5853.5
01/17/2012855.5862850.5862
01/18/2012850860.5846.5855.5
01/19/2012855860.5851852
01/20/2012861.5862.5853.5858
01/23/2012856.5859.5847.5849.5
01/24/2012854857.5845.5847
01/25/2012857887852882.5
01/26/2012883.5884.5863865.5
01/27/2012872882.5865871.5
01/30/2012870871859862.5
01/31/2012866.5880865.5869
02/01/2012880887876880.5
02/02/2012885890878.5881
02/03/2012881882.5871.5873.5
02/06/2012898901.5890.5891
02/07/2012882.5889878884
02/08/2012890.5891882.5890.5
02/09/2012886886873.5875.5
02/10/2012871871.5860.5863
02/13/2012863.5872859868.5
02/14/2012870880864874.5
02/15/2012881896.5877888
02/16/2012885.5892878881.5
02/17/2012915924910916.5
02/20/2012956.5966.5946.5955
02/21/2012964972.5947.5951
02/22/2012930948925945.5
02/23/2012939.5957934950.5
02/24/2012950953946952
02/27/2012966973.5962964.5
02/28/2012974.5983957.5980.5
02/29/2012990990973.5978
03/01/2012976987.5968973.5
03/02/2012986.5987973.5976
03/05/2012981.5984.5970.5972.5
03/06/2012990991968972.5
03/07/2012960979.5957.5976.5
03/08/2012989.51,0049881,002
03/09/20121,023.51,0281,009.51,021
03/12/20121,0271,031.51,021.51,025.5
03/13/20121,0261,0281,0121,013.5
03/14/20121,032.51,036.51,0241,028.5
03/15/20121,038.51,0431,0341,035.5
03/16/20121,0351,0351,0171,025
03/19/20121,016.51,022.51,0131,013.5
03/21/20121,0001,002.59951,000.5
03/22/20121,0001,016.59971,012.5
03/23/2012996.51,000990996.5
03/26/2012993.51,006992.5996
03/27/20121,000.51,0169981,012.5
03/28/20121,0171,0171,0071,013
03/29/20121,005.51,006.51,000.51,005
03/30/20121,001.51,008.5996.51,003
04/02/20121,011.51,023.51,007.51,016
04/03/20121,012.51,0191,007.51,013
04/04/20121,011.51,017.5983986
04/05/2012971983967980
04/06/2012976.5983962.5971
04/09/2012956956943.5946
04/10/2012950.5955936.5940
04/11/2012926943923.5937.5
04/12/2012944956936.5952
04/13/2012950958.5938943.5
04/16/2012928937927930.5
04/17/2012926944.5925.5927
04/18/2012944950942.5943.5
04/19/2012941947.5928.5943.5
04/20/2012948955935.5940
04/23/2012944.5953.5939941
04/24/2012929938926936
04/25/2012949.5955944.5947
04/26/2012956.5965950.5955
04/27/2012960.5978.5943.5952.5
05/01/2012946.5946.5925928
05/02/2012929929915921
05/07/2012881890866880
05/08/2012898.5901883894
05/09/2012899911.5892.5901.5
05/10/2012903903875.5885
05/11/2012902.5915.5894.5907.5
05/14/2012908.5915887890
05/15/2012883889867.5877
05/16/2012873874853859.5
05/17/2012859873.5850.5872.5
05/18/2012853859846.5852
05/21/2012850855842846.5
05/22/2012855857847.5852.5
05/23/2012853.5855839841
05/24/2012838843.5823.5838
05/25/2012840.5857.5838.5852.5
05/28/2012852.5859.5839846
05/29/2012842.5852.5831.5852
05/30/2012848853.5833845.5
05/31/2012826.5839.5818838.5
06/01/2012825.5836.5825.5835
06/04/2012803809.5801809.5
06/05/2012811.5832.5806.5831.5
06/06/2012841.5851.5832846
06/07/2012865.5868855.5859
06/08/2012853855828833
06/11/2012848862.5845856
06/12/2012840862835.5857
06/13/2012857863852.5858
06/14/2012852.5856839.5851.5
06/15/2012852855.5844.5845.5
06/18/2012870878.5868871
06/19/2012871.5871.5860864.5
06/20/2012880885872.5874
06/21/2012880.5893878.5888.5
06/22/2012875879866877.5
06/25/2012891.5895885.5887
06/26/2012877.5887874880.5
06/27/2012873876.5864875.5
06/28/2012892893883.5888
06/29/2012888.5914885.5907.5
07/02/2012922.5923.5908.5908.5
07/03/2012912924.5909.5924
07/04/2012929939927.5931.5
07/05/2012931934.5923.5925
07/06/2012925.5936923.5928
07/09/2012920925.5910.5912
07/10/2012912921.5909909
07/11/2012908.5919.5901.5919.5
07/12/2012923.5923.5898899
07/13/2012898.5901.5886888
07/17/2012881.5884871873
07/18/2012878.5890875876
07/19/2012885891.5880889
07/20/2012887.5888.5870871.5
07/23/2012858866853854.5
07/24/2012849.5857.5841853.5
07/25/2012835.5838.5825.5832
07/26/2012838.5842830840.5
07/27/2012856.5865855865
07/30/2012885895.5880.5889.5
07/31/2012884898.5877890.5
08/01/2012880887.5876883
08/02/2012883914883909
08/03/2012894903.5890.5901.5
08/06/2012921.5931.5917926
08/07/2012926933920.5930.5
08/08/2012943951.5930.5934
08/09/2012937.5948.5932.5944.5
08/10/2012926.5941.5916.5922
08/13/2012907.5919907.5914.5
08/14/2012916.5926.5915.5921
08/15/2012916921902.5910.5
08/16/2012914933.5912931.5
08/17/2012931.5934.5918.5929
08/20/2012937937926928
08/21/2012933.5943928.5936
08/22/2012938.5948931.5942
08/23/2012930942.5926937.5
08/24/2012933952.5927949.5
08/27/2012950954936.5937.5
08/28/2012942.5943.5923.5929
08/29/2012929945929938
08/30/2012921.5937921932
08/31/2012921925906.5907.5
09/03/2012906919.5901.5904.5
09/04/2012909.5923.5906.5919.5
09/05/2012925925910914.5
09/06/2012925925911.5921.5
09/07/2012935952924.5952
09/10/2012945.5946.5938946
09/11/2012936.5939932938.5
09/12/2012937.5952934949.5
09/13/2012944955940.5951
09/14/2012958.5965941944.5
09/18/2012954.5956940.5944.5
09/19/2012943.5958.5935.5955
09/20/2012949.5954.5936937.5
09/21/2012940949936939.5
09/24/2012925925.5911914
09/25/2012903921896921
09/26/2012901911.5898.5902.5
09/27/2012893911.5892910.5
09/28/2012914.5919901.5905
10/01/2012895.5895.5871880
10/02/2012885892.5881882.5
10/03/2012878880.5869871
10/04/2012874.5900872895
10/05/2012900913886.5891.5
10/09/2012889.5893.5883.5887
10/10/2012871.5872856869.5
10/11/2012858867.5856.5861.5
10/12/2012861.5876.5860865
10/15/2012870.5900870.5894
10/16/2012908.5914.5903913.5
10/17/2012918.5921.5899.5900
10/18/2012904915904912.5
10/19/2012908.5928898928
10/22/2012915930.5912.5928.5
10/23/2012926936.5918.5935
10/24/2012924.5945923.5937
10/25/2012937.5944.5930944.5
10/26/2012947.5952.5929929.5
10/29/2012920926.5914914.5
10/30/2012921.5935908.5909
10/31/2012914.5934.5914.5929.5
11/01/2012932.5933.5918925
11/02/2012940948938.5946
11/05/2012937.5945.5936.5945
11/06/2012945.5946.5936936.5
11/07/2012945947926934.5
11/08/2012925939913.5917
11/09/2012909.5910897.5904
11/12/2012895.5898.5884885
11/13/2012893.5896.5885891
11/14/2012889.5889.5876877
11/15/2012883.5903.5880903.5
11/16/2012920.5945.5919.5937.5
11/19/2012976.5978948.5950.5
11/20/2012952.5955.5946.5951.5
11/21/2012959979953.5978.5
11/22/2012996.5997.5973980.5
11/26/20129961,007991992
11/27/2012985.5991.5975.5983.5
11/28/2012975.5984.5975976.5
11/29/2012981.5990.5980989.5
11/30/20129981,000987994.5
12/03/20121,0021,005995.5997
12/04/20129941,014.5990.51,013
12/05/20121,010.51,0201,002.51,007
12/06/20121,0151,017.51,004.51,012.5
12/07/20121,0081,0121,0051,006
12/10/20121,007.51,012.51,003.51,005
12/11/20121,0091,0121,0041,007.5
12/12/20121,0111,0171,008.51,013
12/13/20121,022.51,0331,0191,028
12/14/20121,018.51,039.51,017.51,031.5
12/17/20121,0451,0481,032.51,041
12/18/20121,046.51,0521,0391,040
12/19/20121,057.51,0691,0511,069
12/20/20121,0751,097.51,058.51,092.5
12/21/20121,1091,1101,067.51,067.5
12/25/20121,1021,105.51,070.51,075.5
12/26/20121,0851,088.51,072.51,085
12/27/20121,0951,1031,0861,087
12/28/20121,100.51,122.51,0991,112