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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,665.2367
CLOSE 1,664.7714

Low

LOW 1,124

High

HIGH 2,012.5
DATEOPENHIGHLOWCLOSE
01/04/20131,1871,196.51,172.51,195
01/07/20131,2001,206.51,160.51,165.5
01/08/20131,1451,1601,1421,146.5
01/09/20131,126.51,166.51,1241,159.5
01/10/20131,175.51,1911,175.51,181.5
01/11/20131,206.51,2131,1891,199
01/15/20131,2101,2101,1821,190
01/16/20131,1811,1981,1621,164
01/17/20131,1671,1881,1441,172
01/18/20131,194.51,206.51,192.51,199
01/21/20131,2051,2051,182.51,184
01/22/20131,1761,190.51,1641,175.5
01/23/20131,150.51,1551,1351,141
01/24/20131,131.51,170.51,130.51,154
01/25/20131,176.51,192.51,1741,191.5
01/28/20131,2071,214.51,185.51,186.5
01/29/20131,1771,196.51,1721,190
01/30/20131,190.51,204.51,1841,195.5
01/31/20131,199.51,204.51,1891,196.5
02/01/20131,199.51,2061,189.51,202.5
02/04/20131,206.51,2141,196.51,207
02/05/20131,192.51,1991,177.51,183
02/06/20131,2151,2441,2111,240
02/07/20131,2321,239.51,220.51,236.5
02/08/20131,2151,2361,2091,211.5
02/12/20131,249.51,266.51,2431,250.5
02/13/20131,252.51,255.51,201.51,213
02/14/20131,221.51,2591,212.51,250
02/15/20131,2411,2481,2131,242.5
02/18/20131,2601,283.51,2581,277.5
02/19/20131,4001,4221,3701,410
02/20/20131,4101,4251,4031,404.5
02/21/20131,4001,422.51,3961,403.5
02/22/20131,3801,4061,379.51,402.5
02/25/20131,4251,444.51,4121,423.5
02/26/20131,3801,397.51,376.51,385
02/27/20131,3851,387.51,371.51,384.5
02/28/20131,395.51,430.51,3941,422
03/01/20131,421.51,429.51,405.51,421.5
03/04/20131,4501,478.51,446.51,466.5
03/05/20131,467.51,4681,452.51,457.5
03/06/20131,474.51,4851,4621,482.5
03/07/20131,5001,5551,5001,545
03/08/20131,6001,6351,5851,635
03/11/20131,6601,662.51,6051,625
03/12/20131,6301,6401,6101,620
03/13/20131,5951,627.51,587.51,592.5
03/14/20131,592.51,622.51,5751,617.5
03/15/20131,622.51,6701,617.51,667.5
03/18/20131,632.51,6501,6201,625
03/19/20131,632.51,647.51,622.51,630
03/21/20131,627.51,647.51,622.51,627.5
03/22/20131,592.51,5951,562.51,575
03/25/20131,597.51,6001,5701,575
03/26/20131,552.51,562.51,537.51,540
03/27/20131,567.51,597.51,562.51,577.5
03/28/20131,5551,587.51,5551,575
03/29/20131,592.51,6051,5751,585
04/01/20131,582.51,5851,537.51,540
04/02/20131,5201,547.51,488.51,527.5
04/03/20131,557.51,602.51,5401,587.5
04/04/20131,5951,6301,5651,630
04/05/20131,7701,7851,6851,712.5
04/08/20131,777.51,7901,747.51,772.5
04/09/20131,7901,7901,732.51,760
04/10/20131,7651,777.51,7401,745
04/11/20131,7751,867.51,767.51,842.5
04/12/20131,862.51,892.51,8201,892.5
04/15/20131,8501,877.51,842.51,845
04/16/20131,7551,827.51,7551,812.5
04/17/20131,8301,842.51,8201,837.5
04/18/20131,802.51,8851,802.51,832.5
04/19/20131,8351,8501,792.51,827.5
04/22/20131,862.51,8801,8501,852.5
04/23/20131,857.51,857.51,812.51,815
04/24/20131,842.51,862.51,8351,862.5
04/25/20131,8751,8801,847.51,880
04/26/20131,8651,8751,8301,840
04/30/20131,8751,8751,832.51,837.5
05/01/20131,837.51,8401,8051,810
05/02/20131,777.51,7901,7551,770
05/07/20131,8301,8651,8251,865
05/08/20131,8651,872.51,8451,860
05/09/20131,7801,797.51,737.51,737.5
05/10/20131,7601,7951,7451,795
05/13/20131,8301,837.51,7801,800
05/14/20131,8001,802.51,762.51,770
05/15/20131,8001,8051,782.51,795
05/16/20131,8101,8151,7751,795
05/17/20131,792.51,8101,7751,805
05/20/20131,8251,8401,817.51,822.5
05/21/20131,8051,8301,797.51,827.5
05/22/20131,8251,8351,8101,822.5
05/23/20131,8401,872.51,707.51,715
05/24/20131,7751,782.51,667.51,740
05/27/20131,7001,7101,657.51,657.5
05/28/20131,6351,7401,6301,720
05/29/20131,7701,7751,7151,737.5
05/30/20131,6801,712.51,642.51,662.5
05/31/20131,6901,722.51,6601,685
06/03/20131,6751,6751,602.51,617.5
06/04/20131,6001,6651,5751,657.5
06/05/20131,657.51,667.51,602.51,610
06/06/20131,577.51,647.51,5751,605
06/07/20131,557.51,572.51,4871,527.5
06/10/20131,6201,647.51,587.51,642.5
06/11/20131,5951,6451,592.51,622.5
06/12/20131,567.51,617.51,562.51,602.5
06/13/20131,567.51,567.51,492.51,520
06/14/20131,537.51,5801,5251,532.5
06/17/20131,5151,6101,5151,605
06/18/20131,607.51,6451,6051,627.5
06/19/20131,6751,6801,642.51,660
06/20/20131,642.51,672.51,6201,635
06/21/20131,5751,667.51,5751,665
06/24/20131,687.51,7101,637.51,645
06/25/20131,6501,662.51,602.51,630
06/26/20131,6401,6451,582.51,602.5
06/27/20131,6151,6401,5951,630
06/28/20131,6551,7151,642.51,690
07/01/20131,717.51,717.51,6851,715
07/02/20131,7401,7501,722.51,750
07/03/20131,792.51,8501,7901,845
07/04/20131,8151,832.51,8101,822.5
07/05/20131,8351,837.51,8151,835
07/08/20131,847.51,847.51,812.51,812.5
07/09/20131,8451,8551,8401,855
07/10/20131,857.51,882.51,842.51,877.5
07/11/20131,8451,902.51,8401,892.5
07/12/20131,8901,9051,8851,890
07/16/20131,892.51,897.51,872.51,890
07/17/20131,867.51,8901,862.51,890
07/18/20131,9001,912.51,8801,905
07/19/20131,9151,922.51,8701,907.5
07/22/20131,917.51,917.51,882.51,895
07/23/20131,8751,8801,857.51,867.5
07/24/20131,867.51,8701,8451,860
07/25/20131,8801,882.51,842.51,850
07/26/20131,797.51,807.51,777.51,780
07/29/20131,7251,7451,6901,692.5
07/30/20131,697.51,7601,6951,740
07/31/20131,7501,7801,722.51,740
08/01/20131,7401,8001,7351,797.5
08/02/20131,8251,8451,822.51,842.5
08/05/20131,8501,8651,817.51,825
08/06/20131,8001,832.51,7851,830
08/07/20131,777.51,7901,7501,750
08/08/20131,7251,7451,677.51,682.5
08/09/20131,6701,702.51,6551,675
08/12/20131,7201,7651,6901,722.5
08/13/20131,757.51,7601,7201,737.5
08/14/20131,7501,7551,7051,750
08/15/20131,7151,722.51,6801,690
08/16/20131,6601,707.51,6551,687.5
08/19/20131,7051,712.51,687.51,710
08/20/20131,6901,6951,6401,647.5
08/21/20131,647.51,647.51,617.51,630
08/22/20131,6151,637.51,6001,617.5
08/23/20131,6651,682.51,652.51,667.5
08/26/20131,6801,6801,6451,660
08/27/20131,652.51,662.51,637.51,642.5
08/28/20131,6001,652.51,597.51,640
08/29/20131,637.51,6401,607.51,612.5
08/30/20131,6401,6501,6051,615
09/02/20131,6251,647.51,612.51,630
09/03/20131,6651,7001,657.51,697.5
09/04/20131,687.51,722.51,677.51,720
09/05/20131,732.51,7401,7051,715
09/06/20131,722.51,732.51,6951,707.5
09/09/20131,7451,7451,712.51,715
09/10/20131,7151,737.51,712.51,730
09/11/20131,752.51,762.51,732.51,740
09/12/20131,7301,7351,702.51,715
09/13/20131,7051,7351,7051,730
09/17/20131,7501,7501,7301,732.5
09/18/20131,7551,787.51,7451,767.5
09/19/20131,7901,807.51,777.51,797.5
09/20/20131,8101,8151,792.51,802.5
09/24/20131,7901,812.51,7851,802.5
09/25/20131,802.51,8051,7851,785
09/26/20131,7851,8251,772.51,822.5
09/27/20131,8251,8551,822.51,842.5
09/30/20131,822.51,8251,7851,787.5
10/01/20131,7951,8001,777.51,782.5
10/02/20131,7751,7751,732.51,752.5
10/03/20131,7301,7551,7251,735
10/04/20131,702.51,712.51,672.51,685
10/07/20131,682.51,692.51,652.51,662.5
10/08/20131,652.51,6751,652.51,662.5
10/09/20131,652.51,697.51,6451,697.5
10/10/20131,707.51,7301,702.51,722.5
10/11/20131,7651,777.51,742.51,757.5
10/15/20131,777.51,7901,7601,767.5
10/16/20131,787.51,7951,7751,780
10/17/20131,797.51,8051,7751,785
10/18/20131,7851,7851,742.51,757.5
10/21/20131,757.51,772.51,7301,742.5
10/22/20131,747.51,7551,742.51,750
10/23/20131,762.51,772.51,7101,710
10/24/20131,7001,727.51,6901,722.5
10/25/20131,7201,7201,6801,682.5
10/28/20131,712.51,7151,6901,702.5
10/29/20131,6801,692.51,6701,680
10/30/20131,7001,702.51,6651,680
10/31/20131,6851,7051,6751,677.5
11/01/20131,6751,6801,6501,652.5
11/05/20131,6451,6551,597.51,615
11/06/20131,602.51,6451,602.51,635
11/07/20131,6551,6851,647.51,682.5
11/08/20131,677.51,732.51,6751,715
11/11/20131,7401,742.51,697.51,710
11/12/20131,7101,7251,707.51,715
11/13/20131,7251,7301,697.51,720
11/14/20131,7451,7601,732.51,742.5
11/15/20131,772.51,8101,762.51,797.5
11/18/20131,827.51,8501,812.51,850
11/19/20131,847.51,847.51,822.51,837.5
11/20/20131,8501,8551,8451,845
11/21/20131,8501,8751,842.51,867.5
11/22/20131,8801,882.51,832.51,840
11/25/20131,857.51,857.51,8251,835
11/26/20131,8301,857.51,827.51,845
11/27/20131,837.51,8551,8301,847.5
11/28/20131,8601,8651,847.51,865
11/29/20131,8701,8751,8551,875
12/02/20131,882.51,8951,8701,875
12/03/20131,892.51,9251,882.51,905
12/04/20131,8851,8901,8351,865
12/05/20131,8551,8851,8351,835
12/06/20131,8301,852.51,817.51,845
12/09/20131,8801,897.51,8751,897.5
12/10/20131,9001,9051,8901,895
12/11/20131,892.51,892.51,8601,870
12/12/20131,862.51,887.51,8601,882.5
12/13/20131,907.51,9201,882.51,892.5
12/16/20131,887.51,8951,8551,860
12/17/20131,8851,8901,8651,875
12/18/20131,8651,9151,862.51,900
12/19/20131,9201,9401,9151,925
12/20/20131,922.51,937.51,912.51,935
12/24/20131,947.51,987.51,9451,960
12/25/20131,947.51,972.51,947.51,970
12/26/20131,9701,982.51,967.51,975
12/27/20131,9851,997.51,962.51,995
12/30/20132,0102,012.51,9801,990