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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,274.1086
CLOSE 2,275.0584

Low

LOW 1,876.75

High

HIGH 2,591
DATEOPENHIGHLOWCLOSE
01/05/20152,084.52,091.752,053.52,079
01/06/20152,0292,0402,0162,020
01/07/20152,0052,048.751,9952,035
01/08/20152,068.52,1022,040.252,093
01/09/20152,111.752,1292,1062,122.75
01/13/20152,1002,139.752,088.252,138.25
01/14/20152,139.252,149.52,110.52,112.75
01/15/20152,1502,268.52,147.52,254.75
01/16/20152,2072,273.252,2052,269
01/19/20152,285.752,286.252,2242,252
01/20/20152,2632,310.252,257.752,307.25
01/21/20152,307.52,352.52,300.52,351.25
01/22/20152,332.252,3492,3012,311
01/23/20152,3252,331.52,2522,267.5
01/26/20152,267.52,333.52,265.252,333.25
01/27/20152,352.52,3702,332.52,346.5
01/28/20152,311.52,360.752,3102,349
01/29/20152,3142,366.252,308.252,336.75
01/30/20152,3612,3872,355.252,369
02/02/20152,304.52,343.52,289.52,316.25
02/03/20152,290.52,297.52,211.252,240.25
02/04/20152,201.52,277.752,187.752,275.75
02/05/20152,268.52,283.752,247.252,252.75
02/06/20152,271.752,272.52,2332,241.25
02/09/20152,2632,2832,2562,279.5
02/10/20152,2752,297.252,2462,280.5
02/12/20152,2972,3102,249.52,256
02/13/20152,256.52,2932,2422,269.25
02/16/20152,294.52,302.252,2802,300.5
02/17/20152,2862,2942,256.252,292
02/18/20152,3302,367.52,2932,330.25
02/19/20152,354.52,3612,3332,344
02/20/20152,3502,359.52,323.752,329.5
02/23/20152,3522,3592,327.752,348
02/24/20152,315.252,319.252,2802,310.25
02/25/20152,307.52,3102,2752,287.5
02/26/20152,2902,3052,285.252,301.25
02/27/20152,3122,312.252,289.52,292
03/02/20152,2902,302.52,2802,296
03/03/20152,3102,3122,2952,305
03/04/20152,310.52,310.52,2732,308
03/05/20152,3082,3122,280.252,303.5
03/06/20152,3062,343.752,301.52,343.75
03/09/20152,347.52,368.752,322.752,358
03/10/20152,368.52,3892,344.52,364
03/11/20152,3442,398.52,3442,382.5
03/12/20152,3862,423.52,3862,421
03/13/20152,4502,4502,4162,434.25
03/16/20152,4252,4342,4052,415
03/17/20152,429.252,436.52,4192,425.5
03/18/20152,4152,4242,377.252,418
03/19/20152,416.752,4242,3772,410.5
03/20/20152,4202,423.252,3882,403.25
03/23/20152,407.52,4502,4042,444.25
03/24/20152,4252,4582,419.752,419.75
03/25/20152,424.52,444.252,3852,407
03/26/20152,3942,397.52,3722,384
03/27/20152,371.252,398.252,3462,373
03/30/20152,394.52,3962,3582,385
03/31/20152,4302,447.52,401.752,408
04/01/20152,4042,410.252,3712,377.5
04/02/20152,389.752,471.52,389.752,445.5
04/03/20152,443.52,5002,4412,500
04/06/20152,4852,5202,467.52,500
04/07/20152,5252,5522,5092,530
04/08/20152,536.52,541.52,498.752,515.5
04/09/20152,528.52,538.52,5202,532.5
04/10/20152,523.52,525.52,5032,516.5
04/13/20152,516.52,522.52,486.252,514
04/14/20152,505.52,5112,493.52,510.5
04/15/20152,495.252,504.52,478.752,504.5
04/16/20152,5142,549.52,509.52,535
04/17/20152,5352,5462,517.52,520.5
04/20/20152,5012,5182,477.752,501
04/21/20152,5342,5832,525.52,583
04/22/20152,582.52,587.52,550.52,560.5
04/23/20152,567.52,578.52,508.52,525
04/24/20152,5242,533.52,5072,527
04/27/20152,5222,532.52,510.52,525
04/28/20152,506.52,542.52,5022,532.5
04/30/20152,517.52,544.52,505.52,510.5
05/01/20152,5002,5092,4862,503
05/07/20152,476.252,484.252,4462,449
05/08/20152,430.52,458.752,430.252,449
05/11/20152,4752,488.752,443.52,455.75
05/12/20152,3252,374.752,311.252,374.75
05/13/20152,340.752,3502,317.752,325.25
05/14/20152,322.52,339.252,313.52,316.25
05/15/20152,3252,328.52,312.52,320.5
05/18/20152,336.52,354.752,3272,351.5
05/19/20152,3752,375.52,360.52,361.25
05/20/20152,385.752,436.52,3652,412.5
05/21/20152,423.752,434.52,396.752,399.25
05/22/20152,418.752,432.252,414.252,428.5
05/25/20152,4402,448.52,4262,434.25
05/26/20152,435.752,463.752,432.52,454.5
05/27/20152,4702,509.52,456.52,500.5
05/28/20152,5372,575.52,532.52,566.5
05/29/20152,566.52,5912,5402,588
06/01/20152,5602,5902,558.52,587.5
06/02/20152,5522,552.52,497.52,503.5
06/03/20152,4602,464.252,425.52,455.75
06/04/20152,464.752,4672,428.52,431
06/05/20152,448.752,449.752,411.252,427.25
06/08/20152,448.752,4492,401.52,408.5
06/09/20152,388.52,389.52,346.252,346.75
06/10/20152,351.752,389.752,3502,351.75
06/11/20152,3752,378.752,3402,357
06/12/20152,3222,3652,3222,352.5
06/15/20152,3412,3512,325.752,350
06/16/20152,3502,351.252,327.252,344.5
06/17/20152,364.52,3662,331.52,346.25
06/18/20152,3502,351.252,330.52,330.5
06/19/20152,334.252,3802,333.252,380
06/22/20152,3802,3902,367.752,390
06/23/20152,406.52,419.752,3932,418.5
06/24/20152,4252,429.52,415.752,419
06/25/20152,419.752,4202,3782,378
06/26/20152,350.52,364.752,330.752,347.5
06/29/20152,277.52,304.52,268.252,271.75
06/30/20152,2702,279.252,255.752,263.75
07/01/20152,2742,2782,250.52,251
07/02/20152,273.752,289.252,2562,270.75
07/03/20152,2702,306.252,265.252,303.25
07/06/20152,268.252,279.52,253.752,269
07/07/20152,3042,309.52,2732,288.25
07/08/20152,288.52,3072,2462,246
07/09/20152,200.52,230.752,1502,225.5
07/10/20152,2202,241.752,1932,203.5
07/13/20152,2402,261.752,231.252,257.75
07/14/20152,3002,323.752,286.752,323
07/15/20152,333.752,3342,300.52,301.75
07/16/20152,301.752,3292,297.752,315
07/17/20152,3152,3252,2812,323.5
07/21/20152,346.52,349.252,316.252,338.75
07/22/20152,3202,3352,298.52,298.5
07/23/20152,2792,2982,267.752,289.75
07/24/20152,271.252,292.52,2542,258.25
07/27/20152,2552,2792,2382,272
07/28/20152,252.252,269.752,2342,256.5
07/29/20152,2702,274.252,217.252,226.75
07/30/20152,2502,334.752,246.52,325.5
07/31/20152,3212,345.52,307.52,339
08/03/20152,347.252,3652,327.752,361.5
08/04/20152,351.52,367.252,3372,360.5
08/05/20152,371.52,391.52,350.52,386.25
08/06/20152,3952,402.52,371.252,376.25
08/07/20152,345.752,377.252,3442,369.25
08/10/20152,3262,343.752,2962,315.75
08/11/20152,328.52,343.752,279.52,284.75
08/12/20152,270.252,2762,247.752,261.75
08/13/20152,262.52,262.752,2222,239
08/14/20152,2352,248.52,2252,229.5
08/17/20152,239.752,2562,238.252,253
08/18/20152,259.52,279.252,257.52,271.25
08/19/20152,2652,285.52,252.252,254
08/20/20152,235.52,235.52,1702,170.75
08/21/20152,065.752,1232,057.252,101.5
08/24/20152,0402,064.51,990.751,990.75
08/25/20151,8992,014.51,876.751,900
08/26/20151,928.51,981.251,921.751,972.5
08/27/20152,028.52,043.251,9861,992.5
08/28/20152,0502,089.252,036.752,072.75
08/31/20152,0742,089.752,020.252,033.75
09/01/20152,020.52,022.251,9391,939
09/02/20151,911.51,975.51,905.751,934.5
09/03/20151,969.51,995.51,9491,952.75
09/04/20151,9951,998.751,901.251,924.75
09/07/20151,900.251,961.51,877.751,939.25
09/08/20151,941.751,986.251,9321,937.5
09/09/20152,0052,0882,000.52,088
09/10/20152,0252,0842,0252,073
09/11/20152,1082,1152,0542,063
09/14/20152,0982,098.52,014.752,032
09/15/20152,014.52,0922,0082,067.25
09/16/20152,1002,155.752,0972,144.75
09/17/20152,145.752,1722,128.752,163.75
09/18/20152,141.252,146.752,100.52,123.75
09/24/20152,103.52,138.52,075.52,075.5
09/25/20152,0672,0902,0242,079.5
09/28/20152,098.52,1152,037.52,046.5
09/29/20152,022.52,022.51,9812,004.5
09/30/20152,039.52,087.52,039.52,063
10/01/20152,059.52,112.52,0332,086.5
10/02/20152,0862,161.52,0772,155
10/05/20152,1652,1652,1242,152
10/06/20152,1752,183.52,0972,104
10/07/20152,0972,134.52,0772,128.5
10/08/20152,112.52,146.52,092.52,127.5
10/09/20152,096.52,1952,0942,192.5
10/13/20152,1862,1862,1332,142
10/14/20152,1212,133.52,066.52,071.5
10/15/20152,0702,1512,068.52,144.5
10/16/20152,159.52,186.52,1532,171
10/19/20152,159.52,159.52,1082,120.5
10/20/20152,1302,1302,1062,118
10/21/20152,122.52,1682,1152,161
10/22/20152,143.52,171.52,1312,138
10/23/20152,1852,2132,1782,199
10/26/20152,225.52,230.52,2062,210
10/27/20152,2102,2182,193.52,204
10/28/20152,183.52,204.52,1792,200.5
10/29/20152,217.52,2322,198.52,210.5
10/30/20152,2212,248.52,2022,238
11/02/20152,208.52,238.52,205.52,209
11/04/20152,2452,287.52,238.52,245.5
11/05/20152,270.52,296.52,260.52,281
11/06/20152,291.52,291.52,261.52,274.5
11/09/20152,295.52,3102,2742,280
11/10/20152,222.52,2992,2142,295
11/11/20152,2602,2782,253.52,260
11/12/20152,257.52,2802,257.52,274
11/13/20152,2432,249.52,2292,243.5
11/16/20152,2002,2202,189.52,215.5
11/17/20152,2412,2442,217.52,224.5
11/18/20152,2432,258.52,2322,238.5
11/19/20152,2462,2632,238.52,252.5
11/20/20152,251.52,251.52,2162,230.5
11/24/20152,216.52,2202,1952,216.5
11/25/20152,200.52,212.52,198.52,203.5
11/26/20152,2202,221.52,2052,211
11/27/20152,2112,2162,2002,205.5
11/30/20152,1952,212.52,1902,190
12/01/20152,1842,2082,178.52,208
12/02/20152,2092,219.52,2022,202.5
12/03/20152,1972,211.52,194.52,210
12/04/20152,182.52,1932,1692,177.5
12/07/20152,184.52,190.52,171.52,179
12/08/20152,1852,1882,165.52,167
12/09/20152,1602,1862,150.52,166.5
12/10/20152,1462,154.52,1152,128.5
12/11/20152,1402,1582,125.52,150.5
12/14/20152,109.52,1192,0912,114.5
12/15/20152,114.52,1192,0792,079
12/16/20152,100.52,154.52,0982,152.5
12/17/20152,232.52,2392,2062,208.5
12/18/20152,2152,2372,1552,155.5
12/21/20152,1482,167.52,121.52,144
12/22/20152,1392,1542,128.52,136.5
12/24/20152,1582,1692,1132,114
12/25/20152,1142,122.52,098.52,108.5
12/28/20152,085.52,090.52,066.52,066.5
12/29/20152,063.52,083.52,0552,078.5
12/30/20152,1002,107.52,0862,087