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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,385.9433
CLOSE 2,387.0547

Low

LOW 1,986.5

High

HIGH 2,802.5
DATEOPENHIGHLOWCLOSE
01/04/20172,1492,162.52,1432,161.5
01/05/20172,1562,1602,1362,149.5
01/06/20172,125.52,143.52,1252,132.5
01/10/20172,115.52,1462,107.52,113
01/11/20172,1242,1282,098.52,103.5
01/12/20172,0792,0952,0652,068
01/13/20172,073.52,0982,073.52,096.5
01/16/20172,0982,0992,067.52,072
01/17/20172,0562,0682,0432,043
01/18/20172,0002,0301,986.52,026.5
01/19/20172,053.52,063.52,030.52,048
01/20/20172,0432,0682,035.52,061
01/23/20172,0702,0712,025.52,026
01/24/20172,0152,041.52,0102,027.5
01/25/20172,0282,052.52,0202,024.5
01/26/20172,0422,0502,0332,045.5
01/27/20172,0702,1112,0622,104
01/30/20172,111.52,1372,103.52,118
01/31/20172,0902,1022,0602,071.5
02/01/20172,063.52,079.52,033.52,076.5
02/02/20172,079.52,0822,0402,045.5
02/03/20172,051.52,054.52,015.52,016.5
02/06/20172,034.52,046.52,0202,031.5
02/07/20172,0102,038.52,006.52,027
02/08/20172,042.52,049.52,0292,046.5
02/09/20172,0242,034.52,0072,020
02/10/20172,071.52,1052,058.52,100.5
02/13/20172,123.52,123.52,093.52,113
02/14/20172,1362,1722,131.52,135
02/15/20172,1052,1452,102.52,140.5
02/16/20172,1412,143.52,114.52,138
02/17/20172,1632,1662,1332,157.5
02/20/20172,262.52,287.52,2462,274.5
02/21/20172,263.52,2732,258.52,272.5
02/22/20172,2752,2802,2592,274
02/23/20172,2622,278.52,248.52,273.5
02/24/20172,272.52,2872,262.52,266.5
02/27/20172,2552,2652,229.52,247.5
02/28/20172,2702,279.52,240.52,240.5
03/01/20172,242.52,263.52,2202,258
03/02/20172,285.52,286.52,267.52,267.5
03/03/20172,237.52,263.52,2362,255.5
03/06/20172,255.52,2662,2472,261
03/07/20172,2612,2642,242.52,250
03/08/20172,2522,2632,240.52,258.5
03/09/20172,271.52,313.52,2712,306.5
03/10/20172,3502,358.52,3352,349
03/13/20172,3452,345.52,3332,345.5
03/14/20172,312.52,3332,3012,326.5
03/15/20172,3082,317.52,3012,311.5
03/16/20172,302.52,318.52,2922,314
03/17/20172,3032,3082,294.52,306.5
03/21/20172,2932,3092,2842,306.5
03/22/20172,260.52,2802,260.52,265.5
03/23/20172,2602,263.52,2432,253
03/24/20172,2532,292.52,2522,271.5
03/27/20172,2452,2512,2272,238
03/28/20172,255.52,2852,255.52,277
03/29/20172,285.52,292.52,266.52,273
03/30/20172,2652,2712,255.52,256.5
03/31/20172,291.52,2972,251.52,251.5
04/03/20172,2752,2812,2612,262
04/04/20172,2622,269.52,241.52,266.5
04/05/20172,2702,2722,2302,251.5
04/06/20172,2512,259.52,231.52,238.5
04/07/20172,251.52,262.52,2312,244
04/10/20172,255.52,2592,2332,240
04/11/20172,2302,2342,2152,228
04/12/20172,2102,212.52,195.52,212
04/13/20172,1972,2012,175.52,196
04/14/20172,1902,191.52,1642,171
04/17/20172,1652,175.52,1572,170
04/18/20172,185.52,2072,178.52,182.5
04/19/20172,1782,1882,169.52,181
04/20/20172,1932,2202,190.52,205.5
04/21/20172,234.52,2562,233.52,248.5
04/24/20172,278.52,284.52,265.52,266
04/25/20172,255.52,2902,2512,283.5
04/26/20172,302.52,3392,3012,337.5
04/27/20172,3102,3382,307.52,327.5
04/28/20172,3392,3392,316.52,324
05/01/20172,323.52,3392,311.52,334
05/02/20172,3392,3562,337.52,351
05/08/20172,3802,402.52,3722,392
05/09/20172,3922,398.52,3802,390
05/10/20172,391.52,3932,378.52,386
05/11/20172,399.52,411.52,3962,402
05/12/20172,4112,422.52,3702,396
05/15/20172,3962,4072,3892,396
05/16/20172,412.52,4282,407.52,414.5
05/17/20172,4052,408.52,386.52,397
05/18/20172,334.52,3732,334.52,365
05/19/20172,363.52,375.52,3532,367
05/22/20172,3902,3972,3672,375
05/23/20172,3972,4062,371.52,374
05/24/20172,392.52,3982,372.52,387.5
05/25/20172,3842,3912,3732,380
05/26/20172,3802,3822,3652,365
05/29/20172,3652,372.52,357.52,357.5
05/30/20172,3522,356.52,337.52,354.5
05/31/20172,3352,342.52,320.52,326
06/01/20172,329.52,371.52,3292,363.5
06/02/20172,3822,4502,3772,447.5
06/05/20172,434.52,446.52,4132,421.5
06/06/20172,4212,442.52,415.52,420.5
06/07/20172,421.52,423.52,398.52,414
06/08/20172,4252,4262,395.52,396
06/09/20172,3962,421.52,3962,411.5
06/12/20172,411.52,4302,4072,426
06/13/20172,4192,424.52,409.52,423
06/14/20172,4352,452.52,4212,431
06/15/20172,400.52,4062,3572,357
06/16/20172,363.52,376.52,357.52,361.5
06/19/20172,361.52,381.52,3522,375.5
06/20/20172,401.52,4272,4012,416
06/21/20172,424.52,4322,4102,414
06/22/20172,424.52,4552,424.52,453
06/23/20172,4522,462.52,4462,448
06/26/20172,4402,4462,427.52,427.5
06/27/20172,435.52,4682,434.52,466.5
06/28/20172,446.52,448.52,426.52,431
06/29/20172,4402,4402,4132,418
06/30/20172,4072,4202,399.52,420
07/03/20172,420.52,4302,4152,427.5
07/04/20172,4452,451.52,4102,418
07/05/20172,424.52,447.52,4162,444.5
07/06/20172,4252,4262,4022,404
07/07/20172,4002,4162,3942,397
07/10/20172,412.52,4312,410.52,429
07/11/20172,431.52,457.52,425.52,451
07/12/20172,444.52,462.52,4432,461
07/13/20172,441.52,452.52,420.52,423
07/14/20172,426.52,458.52,4232,442.5
07/18/20172,439.52,449.52,4362,439
07/19/20172,444.52,446.52,4252,432.5
07/20/20172,429.52,4642,4252,462
07/21/20172,4492,4532,4272,432
07/24/20172,4102,4102,3872,389.5
07/25/20172,392.52,395.52,365.52,366
07/26/20172,385.52,403.52,3642,364
07/27/20172,377.52,389.52,3702,376
07/28/20172,3702,375.52,359.52,362
07/31/20172,3302,3502,321.52,328.5
08/01/20172,3262,3522,3132,348.5
08/02/20172,362.52,3692,3422,358
08/03/20172,3582,3742,355.52,370.5
08/04/20172,369.52,3902,360.52,382
08/07/20172,396.52,399.52,364.52,366
08/08/20172,3662,380.52,3612,376
08/09/20172,379.52,3922,350.52,365.5
08/10/20172,3902,4062,352.52,393
08/14/20172,407.52,4242,3842,394.5
08/15/20172,4092,4282,402.52,412.5
08/16/20172,4092,412.52,3872,393.5
08/17/20172,3902,400.52,3892,394.5
08/18/20172,367.52,381.52,360.52,368
08/21/20172,366.52,367.52,3302,337
08/22/20172,3282,3382,321.52,329
08/23/20172,340.52,349.52,332.52,341.5
08/24/20172,340.52,3572,3362,338
08/25/20172,332.52,338.52,3232,326
08/28/20172,340.52,369.52,333.52,353
08/29/20172,3342,3522,3312,342
08/30/20172,3542,359.52,3402,345.5
08/31/20172,352.52,364.52,343.52,359.5
09/01/20172,3902,396.52,383.52,394
09/04/20172,3842,394.52,378.52,390
09/05/20172,3852,3852,350.52,359
09/06/20172,3402,3402,3162,330.5
09/07/20172,345.52,365.52,345.52,358.5
09/08/20172,363.52,369.52,355.52,361
09/11/20172,3852,4252,3832,411.5
09/12/20172,412.52,4452,411.52,437.5
09/13/20172,447.52,451.52,436.52,443.5
09/14/20172,4542,457.52,428.52,431
09/15/20172,4312,4552,421.52,446.5
09/19/20172,4752,516.52,466.52,512.5
09/20/20172,515.52,539.52,5142,528.5
09/21/20172,549.52,558.52,522.52,524
09/22/20172,541.52,545.52,5162,518
09/25/20172,541.52,5662,5382,564
09/26/20172,5602,5622,5502,558
09/27/20172,554.52,5562,5342,554
09/28/20172,574.52,5752,547.52,557
09/29/20172,5492,556.52,5272,553
10/02/20172,555.52,5752,545.52,575
10/03/20172,588.52,5942,5742,590
10/04/20172,5842,585.52,5632,572.5
10/05/20172,582.52,602.52,577.52,591
10/06/20172,6002,603.52,589.52,598
10/10/20172,596.52,6252,591.52,624.5
10/11/20172,6232,6412,6102,623
10/12/20172,6472,662.52,621.52,624
10/13/20172,6292,673.52,6252,655.5
10/16/20172,6572,6742,6472,653.5
10/17/20172,6792,681.52,6572,676.5
10/18/20172,7002,7252,689.52,708
10/19/20172,710.52,7212,704.52,716
10/20/20172,7192,757.52,7162,757
10/23/20172,7812,7812,7562,770.5
10/24/20172,723.52,7442,718.52,738.5
10/25/20172,7382,738.52,711.52,712
10/26/20172,7082,719.52,6972,716.5
10/27/20172,7502,7602,736.52,757
10/30/20172,7452,753.52,7382,751
10/31/20172,7052,716.52,6882,695
11/01/20172,7182,740.52,712.52,734.5
11/02/20172,745.52,7562,7342,750.5
11/06/20172,7572,763.52,725.52,730
11/07/20172,7302,7992,7252,795.5
11/08/20172,797.52,802.52,7782,799
11/09/20172,750.52,787.52,6842,708.5
11/10/20172,508.52,5462,4822,500
11/13/20172,498.52,498.52,4562,459.5
11/14/20172,457.52,4852,454.52,471
11/15/20172,4602,4672,4322,439
11/16/20172,4252,4642,417.52,453
11/17/20172,4822,508.52,466.52,494
11/20/20172,470.52,495.52,461.52,486
11/21/20172,5012,517.52,495.52,508
11/22/20172,5082,509.52,487.52,498
11/24/20172,4832,526.52,479.52,523.5
11/27/20172,529.52,5402,515.52,533.5
11/28/20172,5192,554.52,512.52,528
11/29/20172,547.52,555.52,5352,554.5
11/30/20172,5652,566.52,5322,547.5
12/01/20172,569.52,5702,539.52,560
12/04/20172,5522,562.52,531.52,537
12/05/20172,524.52,5402,5072,532.5
12/06/20172,5272,527.52,492.52,496
12/07/20172,4912,5082,4892,502
12/08/20172,5022,5412,5012,540
12/11/20172,5602,5642,5402,563.5
12/12/20172,5662,579.52,5532,579
12/13/20172,5742,5742,5192,536.5
12/14/20172,5182,5522,517.52,552
12/15/20172,5352,561.52,5352,546
12/18/20172,561.52,586.52,5562,584.5
12/19/20172,6252,6362,605.52,613.5
12/20/20172,606.52,6602,595.52,659
12/21/20172,6592,6662,6422,661.5
12/22/20172,6752,7112,671.52,702.5
12/25/20172,724.52,724.52,688.52,698.5
12/26/20172,690.52,701.52,687.52,691
12/27/20172,634.52,654.52,620.52,636.5
12/28/20172,6242,6422,6122,619
12/29/20172,624.52,633.52,612.52,619