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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,249.1
CLOSE 2,247.3347

Low

LOW 1,953

High

HIGH 2,757.5
DATEOPENHIGHLOWCLOSE
01/04/20182,653.52,6572,6182,647
01/05/20182,642.52,653.52,6252,653
01/09/20182,6752,675.52,6302,649
01/10/20182,629.52,678.52,6282,666.5
01/11/20182,6422,6482,615.52,648
01/12/20182,6462,6732,6462,657.5
01/15/20182,6702,6862,6632,679.5
01/16/20182,6782,682.52,671.52,677
01/17/20182,666.52,673.52,650.52,664.5
01/18/20182,7002,757.52,6942,735.5
01/19/20182,7012,707.52,6782,699
01/22/20182,7002,7572,6992,751
01/23/20182,742.52,756.52,736.52,754
01/24/20182,725.52,7462,720.52,724
01/25/20182,697.52,739.52,689.52,724.5
01/26/20182,728.52,7502,707.52,711
01/29/20182,701.52,719.52,6982,708
01/30/20182,693.52,709.52,6702,690
01/31/20182,6842,699.52,651.52,653
02/01/20182,668.52,698.52,6582,695
02/02/20182,6752,696.52,665.52,688.5
02/05/20182,650.52,677.52,6342,635.5
02/06/20182,5202,5242,447.52,478.5
02/07/20182,544.52,5752,4682,468
02/08/20182,485.52,5412,484.52,533.5
02/09/20182,443.52,4792,4412,477
02/13/20182,5032,5052,4132,415.5
02/14/20182,418.52,4382,385.52,399.5
02/15/20182,447.52,4532,419.52,433
02/16/20182,458.52,493.52,440.52,487
02/19/20182,4002,432.52,3812,430
02/20/20182,4252,436.52,401.52,405.5
02/21/20182,424.52,426.52,386.52,394.5
02/22/20182,3802,3802,355.52,370
02/23/20182,383.52,403.52,366.52,398.5
02/26/20182,4152,4182,395.52,406
02/27/20182,4152,423.52,4022,414.5
02/28/20182,4252,4312,3912,391
03/01/20182,3752,3822,3452,352
03/02/20182,302.52,305.52,280.52,285
03/05/20182,2792,3232,2772,313
03/06/20182,3432,356.52,308.52,310
03/07/20182,3092,320.52,2872,287.5
03/08/20182,307.52,3102,278.52,286
03/09/20182,306.52,3342,279.52,294
03/12/20182,3552,3702,3392,352
03/13/20182,3412,348.52,3242,347.5
03/14/20182,3372,3502,331.52,338.5
03/15/20182,3212,3352,301.52,330.5
03/16/20182,333.52,3342,309.52,317
03/19/20182,3162,329.52,2942,294
03/20/20182,2792,2962,2742,294
03/22/20182,271.52,293.52,267.52,290.5
03/23/20182,2352,255.52,1882,195
03/26/20182,176.52,2502,176.52,245
03/27/20182,2622,283.52,242.52,282
03/28/20182,258.52,2942,2572,289.5
03/29/20182,315.52,330.52,2902,314
03/30/20182,3302,331.52,300.52,312
04/02/20182,3132,332.52,3002,300.5
04/03/20182,279.52,316.52,273.52,308.5
04/04/20182,3402,379.52,337.52,373.5
04/05/20182,4042,4102,367.52,373
04/06/20182,370.52,3772,350.52,352
04/09/20182,3452,346.52,3292,337
04/10/20182,346.52,3802,3302,376
04/11/20182,3842,3852,365.52,373.5
04/12/20182,3502,3502,306.52,313
04/13/20182,318.52,342.52,313.52,329
04/16/20182,3302,347.52,3222,342
04/17/20182,3252,3352,314.52,325
04/18/20182,329.52,3442,321.52,336.5
04/19/20182,3282,328.52,2902,290
04/20/20182,2672,3092,2642,286
04/23/20182,2862,293.52,2742,276
04/24/20182,295.52,296.52,262.52,277
04/25/20182,2702,308.52,2702,306
04/26/20182,312.52,3322,3122,320
04/27/20182,324.52,327.52,288.52,294.5
05/01/20182,2952,296.52,272.52,276.5
05/02/20182,262.52,2632,2452,246.5
05/07/20182,259.52,2702,2302,241.5
05/08/20182,246.52,272.52,241.52,257
05/09/20182,2452,256.52,2402,256
05/10/20182,2492,263.52,2462,255.5
05/11/20182,2452,2552,2222,234.5
05/14/20182,2402,2512,2292,246
05/15/20182,242.52,244.52,226.52,236.5
05/16/20182,2292,2562,226.52,243
05/17/20182,250.52,259.52,244.52,254
05/18/20182,2762,2832,2662,282
05/21/20182,2862,299.52,2862,291
05/22/20182,2992,302.52,292.52,297.5
05/23/20182,2922,2942,263.52,273
05/24/20182,2732,273.52,239.52,242.5
05/25/20182,2542,2652,2462,258
05/28/20182,254.52,2572,2282,234
05/29/20182,2422,242.52,2152,219.5
05/30/20182,194.52,199.52,170.52,175
05/31/20182,1862,196.52,169.52,182.5
06/01/20182,172.52,199.52,1552,180
06/04/20182,195.52,201.52,1812,188.5
06/05/20182,2132,2242,200.52,210
06/06/20182,213.52,2452,2082,234
06/07/20182,2612,2702,2512,252.5
06/08/20182,2362,2602,230.52,235.5
06/11/20182,230.52,242.52,2202,232
06/12/20182,2672,2822,2432,255
06/13/20182,2492,266.52,247.52,258.5
06/14/20182,257.52,2722,252.52,252.5
06/15/20182,2452,2512,2112,212
06/18/20182,2062,211.52,1962,201.5
06/19/20182,1952,2162,1902,190.5
06/20/20182,2002,2132,1792,209
06/21/20182,207.52,2152,1952,207
06/22/20182,1902,201.52,1822,200.5
06/25/20182,2082,2082,187.52,188.5
06/26/20182,1882,215.52,176.52,212
06/27/20182,171.52,1782,1382,146.5
06/28/20182,175.52,1812,145.52,164
06/29/20182,1622,1702,154.52,166.5
07/02/20182,1462,1462,0812,082
07/03/20182,0962,099.52,0602,071
07/04/20182,055.52,0642,0462,054
07/05/20182,0242,036.52,0132,022.5
07/06/20182,032.52,0592,032.52,046
07/09/20182,050.52,0772,0362,068.5
07/10/20182,103.52,106.52,0782,082.5
07/11/20182,060.52,0622,025.52,030
07/12/20182,0462,054.52,026.52,028.5
07/13/20182,0342,0562,017.52,048
07/17/20182,074.52,094.52,057.52,074
07/18/20182,108.52,1252,106.52,110
07/19/20182,1332,1362,1072,109
07/20/20182,1002,104.52,072.52,082.5
07/23/20182,073.52,091.52,072.52,082
07/24/20182,095.52,0962,0782,087
07/25/20182,0992,1152,088.52,107
07/26/20182,1422,1502,1092,112.5
07/27/20182,131.52,139.52,1232,137
07/30/20182,1532,1992,1532,179.5
07/31/20182,2022,2102,1862,197
08/01/20182,2242,2272,194.52,218.5
08/02/20182,2102,2122,1672,173
08/03/20182,177.52,185.52,160.52,161.5
08/06/20182,1502,1622,1412,149.5
08/07/20182,146.52,1802,142.52,171.5
08/08/20182,170.52,1772,135.52,136.5
08/09/20182,1252,159.52,090.52,144.5
08/10/20182,1452,178.52,1252,131.5
08/13/20182,1112,118.52,0612,067.5
08/14/20182,0802,095.52,0672,092.5
08/15/20182,092.52,1102,0662,079.5
08/16/20182,0602,0812,046.52,072
08/17/20182,0372,0712,0372,064.5
08/20/20182,060.52,0672,0462,065.5
08/21/20182,066.52,0682,0432,048.5
08/22/20182,048.52,0682,042.52,063
08/23/20182,044.52,0492,0142,022.5
08/24/20182,0292,031.52,0192,029
08/27/20182,030.52,050.52,0262,042
08/28/20182,0752,094.52,0712,071
08/29/20182,0502,0852,046.52,078.5
08/30/20182,0832,093.52,0672,068
08/31/20182,055.52,0722,0452,046.5
09/03/20182,0512,0562,027.52,034.5
09/04/20182,027.52,0292,0062,008.5
09/05/20182,0052,0121,9931,999.5
09/06/20181,9992,007.51,984.51,985.5
09/07/20181,9801,9831,9691,973
09/10/20181,9751,986.51,9721,977
09/11/20181,976.51,9901,970.51,985.5
09/12/20181,982.51,984.51,9531,969.5
09/13/20181,9942,042.51,9932,039.5
09/14/20182,0862,087.52,0572,074.5
09/18/20182,0702,098.52,060.52,091
09/19/20182,1252,136.52,113.52,122.5
09/20/20182,1392,1442,120.52,133
09/21/20182,140.52,147.52,119.52,139
09/25/20182,120.52,158.52,1152,158.5
09/26/20182,1462,1672,1362,163
09/27/20182,1692,1712,1412,143.5
09/28/20182,1562,1612,139.52,146.5
10/01/20182,146.52,1602,1462,160
10/02/20182,1952,2092,183.52,195.5
10/03/20182,195.52,2042,168.52,170
10/04/20182,2032,2072,1672,174
10/05/20182,1502,1732,147.52,157.5
10/09/20182,1362,1602,125.52,150
10/10/20182,152.52,168.52,1492,162.5
10/11/20182,097.52,124.52,087.52,108
10/12/20182,095.52,1142,094.52,110
10/15/20182,0952,103.52,084.52,093
10/16/20182,0952,1352,0892,133
10/17/20182,1682,181.52,1492,177
10/18/20182,182.52,183.52,152.52,158
10/19/20182,1202,139.52,1112,133
10/22/20182,1042,1502,095.52,141
10/23/20182,110.52,114.52,0712,075
10/24/20182,1062,1182,088.52,108.5
10/25/20182,0562,0942,0542,078.5
10/26/20182,090.52,115.52,0702,113.5
10/29/20182,128.52,143.52,1162,118
10/30/20182,122.52,158.52,117.52,135.5
10/31/20182,1432,181.52,140.52,181.5
11/01/20182,181.52,182.52,140.52,154
11/02/20182,1542,1692,127.52,159.5
11/05/20182,1502,1692,132.52,148
11/06/20182,150.52,1842,1472,183
11/07/20182,1872,1952,1562,167.5
11/08/20182,1752,1842,112.52,121
11/09/20182,1152,153.52,113.52,135
11/12/20182,118.52,136.52,1182,131.5
11/13/20182,104.52,111.52,0772,086
11/14/20182,099.52,1282,079.52,120
11/15/20182,1202,189.52,1182,189.5
11/16/20182,1652,172.52,1472,156
11/19/20182,1522,165.52,140.52,161
11/20/20182,148.52,181.52,1462,180.5
11/21/20182,157.52,181.52,151.52,172.5
11/22/20182,189.52,202.52,1762,202.5
11/26/20182,252.52,281.52,2432,261.5
11/27/20182,277.52,288.52,258.52,273
11/28/20182,2772,2842,265.52,280
11/29/20182,295.52,3182,285.52,290
11/30/20182,2982,3142,2962,300
12/03/20182,3202,322.52,3002,302.5
12/04/20182,3152,330.52,2902,296
12/05/20182,2622,292.52,2522,282
12/06/20182,2772,286.52,2492,262
12/07/20182,267.52,278.52,2452,274
12/10/20182,2452,2532,216.52,237.5
12/11/20182,2602,2622,2242,232
12/12/20182,287.52,314.52,273.52,280
12/13/20182,292.52,2942,2552,255
12/14/20182,2542,2822,2492,253
12/17/20182,257.52,2912,2552,269.5
12/18/20182,250.52,2562,2322,235.5
12/19/20182,2452,251.52,216.52,235
12/20/20182,2252,243.52,1942,199
12/21/20182,1852,1882,145.52,155.5
12/25/20182,085.52,0932,065.52,076
12/26/20182,0572,063.52,005.52,039.5
12/27/20182,108.52,1202,086.52,109
12/28/20182,099.52,1312,089.52,118