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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,858.7982
CLOSE 1,857.6895

Low

LOW 1,664

High

HIGH 2,229.25
DATEOPENHIGHLOWCLOSE
01/06/20141,9551,962.51,9251,947.5
01/07/20141,932.51,9501,932.51,940
01/08/20141,952.51,9801,952.51,977.5
01/09/20141,9651,9751,9501,950
01/10/20141,9351,9801,932.51,972.5
01/14/20141,9281,945.51,916.51,923
01/15/20141,9751,9791,9591,977.5
01/16/20141,9912,0061,971.51,988.5
01/17/20141,9891,9891,9531,970
01/20/20141,974.51,975.51,9361,942.5
01/21/20141,9501,9871,9481,965.5
01/22/20141,9651,989.51,9481,978.5
01/23/20141,9801,985.51,9631,965.5
01/24/20141,947.51,967.51,931.51,950
01/27/20141,9051,9171,9001,900
01/28/20141,9071,927.51,8921,910.5
01/29/20141,9261,9501,920.51,950
01/30/20141,902.51,916.51,8731,886
01/31/20141,8801,889.51,8501,867
02/03/20141,8401,869.51,8351,861.5
02/04/20141,7871,802.51,749.51,750
02/05/20141,770.51,7941,752.51,790
02/06/20141,7601,7991,7601,760
02/07/20141,7901,7981,761.51,795.5
02/10/20141,8251,830.51,7861,809
02/12/20141,834.51,8911,8331,885
02/13/20141,880.51,8991,8491,852.5
02/14/20141,8251,873.51,821.51,831
02/17/20141,8301,843.51,808.51,839.5
02/18/20141,8581,909.51,8431,900.5
02/19/20141,8701,894.51,8171,818.5
02/20/20141,8171,8171,776.51,790.5
02/21/20141,814.51,827.51,7871,810
02/24/20141,829.51,8551,8121,838.5
02/25/20141,843.51,862.51,8401,855
02/26/20141,840.51,8611,8361,853
02/27/20141,850.51,868.51,845.51,847
02/28/20141,846.51,8561,8181,833.5
03/03/20141,806.51,8251,791.51,810.5
03/04/20141,8001,8581,7981,851.5
03/05/20141,8751,8931,860.51,874.5
03/06/20141,867.51,884.51,855.51,884.5
03/07/20141,9001,9211,888.51,904.5
03/10/20141,911.51,921.51,886.51,896
03/11/20141,9051,9101,8911,900
03/12/20141,885.51,8871,8601,862.5
03/13/20141,856.51,8721,844.51,847
03/14/20141,7951,810.51,7801,781.5
03/17/20141,781.51,791.51,754.51,762.5
03/18/20141,785.51,789.51,766.51,774.5
03/19/20141,7901,8041,7611,774.5
03/20/20141,800.51,800.51,751.51,751.5
03/24/20141,746.51,7501,7251,731.5
03/25/20141,711.51,753.51,7011,753.5
03/26/20141,7591,7721,747.51,770.5
03/27/20141,793.51,7981,7471,793.5
03/28/20141,793.51,7961,7741,794
03/31/20141,816.51,833.51,8071,830
04/01/20141,8491,860.51,822.51,834
04/02/20141,8551,864.51,832.51,848
04/03/20141,8601,882.51,856.51,870
04/04/20141,871.51,892.51,870.51,886.5
04/07/20141,8841,8841,864.51,872.5
04/08/20141,838.51,8491,8121,812.5
04/09/20141,7851,814.51,776.51,786.5
04/10/20141,817.51,8201,7841,787
04/11/20141,7521,783.51,750.51,762.5
04/14/20141,754.51,7551,7321,733.5
04/15/20141,7551,7591,7341,744
04/16/20141,7451,771.51,741.51,771.5
04/17/20141,771.51,7811,7501,753.5
04/18/20141,764.51,785.51,755.51,784
04/21/20141,775.51,7881,760.51,762.5
04/22/20141,7711,8141,7711,806
04/23/20141,8361,852.51,820.51,852
04/24/20141,8521,864.51,8111,825.5
04/25/20141,8311,861.51,815.51,856
04/28/20141,849.51,868.51,836.51,862
04/30/20141,874.51,8801,8251,830
05/01/20141,8471,848.51,823.51,841
05/02/20141,8541,861.51,840.51,849
05/07/20141,8401,8421,8001,804
05/08/20141,822.51,8291,8111,818
05/09/20141,8271,8571,8221,850
05/12/20141,8201,8271,766.51,768
05/13/20141,7751,7801,732.51,736.5
05/14/20141,736.51,7681,734.51,764
05/15/20141,759.51,776.51,7491,772
05/16/20141,7431,7481,7361,744
05/19/20141,741.51,743.51,702.51,702.5
05/20/20141,7051,7161,688.51,693
05/21/20141,6901,7051,6811,699.5
05/22/20141,7131,732.51,705.51,723.5
05/23/20141,7401,756.51,737.51,749.5
05/26/20141,7751,788.51,7631,787.5
05/27/20141,7861,8091,784.51,794.5
05/28/20141,807.51,808.51,7851,791.5
05/29/20141,7951,8111,792.51,807
05/30/20141,8141,8381,812.51,838
06/02/20141,8351,841.51,817.51,834.5
06/03/20141,8481,849.51,8281,830
06/04/20141,8401,8501,8291,850
06/05/20141,8501,8581,842.51,848.5
06/06/20141,854.51,854.51,8361,847.5
06/09/20141,858.51,864.51,851.51,853
06/10/20141,857.51,862.51,835.51,839.5
06/11/20141,8421,8621,839.51,857
06/12/20141,846.51,854.51,8361,847
06/13/20141,842.51,854.51,8201,852
06/16/20141,8511,8521,812.51,823
06/17/20141,8231,8281,8101,814
06/18/20141,8151,8181,8031,807.5
06/19/20141,807.51,838.51,8071,835.5
06/20/20141,8431,8491,830.51,847.5
06/23/20141,8501,852.51,8331,840.5
06/24/20141,830.51,845.51,825.51,836.5
06/25/20141,8371,852.51,8291,829.5
06/26/20141,8351,836.51,8041,806.5
06/27/20141,8031,807.51,753.51,763
06/30/20141,774.51,7751,753.51,772.5
07/01/20141,7801,808.51,7741,804
07/02/20141,8451,8701,835.51,868.5
07/03/20141,8751,8751,8421,850.5
07/04/20141,8751,875.51,8561,862
07/07/20141,872.51,8731,853.51,854.5
07/08/20141,8251,839.51,8201,830.5
07/09/20141,829.51,8631,8271,860
07/10/20141,868.51,873.51,8491,851
07/11/20141,840.51,8621,837.51,845
07/14/20141,8491,874.51,8471,874
07/15/20141,9091,9421,9061,937
07/16/20141,9101,9291,9101,912
07/17/20141,942.51,9441,912.51,916
07/18/20141,8751,901.51,8691,901.5
07/22/20141,8941,9111,889.51,894
07/23/20141,895.51,897.251,880.751,883.5
07/24/20141,8951,896.751,8781,887
07/25/20141,887.51,899.251,8801,898
07/28/20141,903.51,906.751,892.751,899.25
07/29/20141,885.51,902.751,8851,900
07/30/20141,897.251,9091,8911,907.75
07/31/20141,922.51,934.51,8711,871
08/01/20141,8251,860.751,804.751,844
08/04/20141,8441,8591,839.751,847.25
08/05/20141,8551,855.251,826.751,829.25
08/06/20141,829.251,837.751,814.51,817.75
08/07/20141,8181,826.751,792.51,810
08/08/20141,785.751,810.751,7611,772.5
08/11/20141,7751,776.51,733.751,764
08/12/20141,7701,773.251,756.51,765.5
08/13/20141,765.51,7781,7601,771.5
08/14/20141,781.251,7841,7661,774.25
08/15/20141,774.251,782.251,7721,779.75
08/18/20141,785.51,787.51,763.51,768.25
08/19/20141,7801,781.51,765.751,773.5
08/20/20141,784.51,786.751,772.251,779.75
08/21/20141,795.751,824.51,789.251,818.25
08/22/20141,8361,8531,830.751,844
08/25/20141,849.51,854.51,8281,837.75
08/26/20141,8381,849.251,824.251,830
08/27/20141,8301,834.751,814.251,822.75
08/28/20141,8091,8151,797.51,804
08/29/20141,792.51,794.51,775.51,784.5
09/01/20141,797.51,801.251,7841,789.5
09/02/20141,8001,8221,7931,816
09/03/20141,8301,8381,810.51,812.5
09/04/20141,811.251,816.751,799.51,801.5
09/05/20141,811.51,817.51,7991,801
09/08/20141,810.751,810.751,787.751,791.75
09/09/20141,809.51,815.51,801.251,809.75
09/10/20141,8091,834.751,805.51,832.75
09/11/20141,8491,863.751,8371,848.75
09/12/20141,839.51,857.51,8321,845
09/16/20141,829.751,8301,805.51,811.75
09/17/20141,805.51,8211,802.51,803
09/18/20141,817.51,824.51,807.751,820.25
09/19/20141,8391,842.51,829.51,838.25
09/22/20141,8451,8461,829.251,835.25
09/24/20141,832.251,832.51,799.51,803.5
09/25/20141,8001,820.751,788.251,820
09/26/20141,804.51,8131,8011,806.5
09/29/20141,823.751,8271,816.251,819.5
09/30/20141,8151,817.751,7931,811
10/01/20141,816.51,8261,805.51,814.25
10/02/20141,8001,8051,762.751,765
10/03/20141,7601,8001,758.251,778
10/06/20141,8131,822.251,805.251,805.5
10/07/20141,802.251,815.751,7941,797.75
10/08/20141,780.51,787.51,7651,768.25
10/09/20141,762.51,773.751,750.51,750.5
10/10/20141,725.51,736.751,7201,725.5
10/14/20141,692.251,711.751,678.751,679
10/15/20141,7101,753.751,701.51,751.75
10/16/20141,7451,747.51,711.251,715
10/17/20141,706.51,707.51,6641,664.25
10/20/20141,698.751,732.751,698.751,731
10/21/20141,758.51,758.51,721.751,730.5
10/22/20141,744.51,758.51,738.51,756.75
10/23/20141,750.751,751.51,723.751,743.5
10/24/20141,756.51,763.51,7401,745
10/27/20141,762.51,773.251,757.51,766.25
10/28/20141,760.751,764.751,743.751,753.25
10/29/20141,7551,769.751,7451,767.75
10/30/20141,755.251,770.751,750.51,762.5
10/31/20141,7801,8461,777.51,825.75
11/04/20141,9001,9001,8641,887.5
11/05/20141,9001,907.51,887.751,906.25
11/06/20141,9081,923.251,892.51,902.25
11/07/20141,919.51,9241,9101,914.5
11/10/20141,892.51,922.251,892.51,913
11/11/20141,922.51,922.51,865.51,878.75
11/12/20141,895.51,9351,880.751,900.5
11/13/20141,907.251,917.51,896.251,914.25
11/14/20141,9431,9441,920.51,940.75
11/17/20141,9291,930.251,878.251,883.75
11/18/20141,914.751,923.51,906.251,916
11/19/20141,930.51,9441,926.751,933.5
11/20/20141,9451,959.251,937.51,955.5
11/21/20141,9551,9651,932.51,958.75
11/25/20141,974.51,990.51,968.51,990.25
11/26/20141,983.252,0051,9832,004.5
11/27/20141,9951,997.751,972.751,983
11/28/20142,0002,041.251,9952,039.75
12/01/20142,0502,070.252,031.52,061
12/02/20142,045.752,0852,041.52,080
12/03/20142,084.52,112.752,075.52,079.25
12/04/20142,115.52,132.252,108.252,132.25
12/05/20142,1312,1612,125.752,155
12/08/20142,1832,1982,169.252,195.5
12/09/20142,1802,229.252,175.52,180.5
12/10/20142,139.52,151.252,094.252,111.75
12/11/20142,041.752,1102,037.52,095
12/12/20142,0692,120.52,066.52,094.25
12/15/20142,057.752,087.52,046.752,067.5
12/16/20142,0492,054.252,0322,035
12/17/20142,017.252,0642,0152,041.75
12/18/20142,0952,122.52,092.52,096.75
12/19/20142,153.52,164.752,142.752,162.5
12/22/20142,162.52,1632,1292,140.75
12/24/20142,165.52,1672,141.52,149.75
12/25/20142,149.752,152.52,135.252,141
12/26/20142,092.52,127.752,0852,123.5
12/29/20142,134.52,137.52,082.752,112
12/30/20142,1152,122.752,097.52,099.5