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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,125.9253
CLOSE 2,128.2407

Low

LOW 1,944

High

HIGH 2,367
DATEOPENHIGHLOWCLOSE
01/04/20192,060.52,0842,0422,081
01/07/20192,1202,145.52,1112,122.5
01/08/20192,124.52,147.52,1102,111.5
01/09/20192,132.52,158.52,1102,146.5
01/10/20192,1172,1252,087.52,112.5
01/11/20192,101.52,139.52,101.52,130
01/15/20192,129.52,1682,1272,164.5
01/16/20192,1002,1402,0872,140
01/17/20192,148.52,1542,108.52,111
01/18/20192,144.52,146.52,1252,132.5
01/21/20192,1512,152.52,125.52,134
01/22/20192,147.52,150.52,1292,134.5
01/23/20192,0692,101.52,0552,097.5
01/24/20192,063.52,105.52,057.52,105.5
01/25/20192,092.52,1232,092.52,117.5
01/28/20192,118.52,129.52,1122,115.5
01/29/20192,073.52,102.52,0732,091
01/30/20192,0942,0952,079.52,083
01/31/20192,1112,115.52,0862,094
02/01/20192,0902,103.52,0882,097.5
02/04/20192,097.52,1382,097.52,118
02/05/20192,1402,140.52,1182,126
02/06/20192,1252,1282,1042,108.5
02/07/20192,103.52,1072,070.52,086
02/08/20192,0722,077.52,0322,036
02/12/20192,0412,080.52,0382,073.5
02/13/20192,1152,1282,093.52,127.5
02/14/20192,1482,149.52,104.52,116
02/15/20192,092.52,098.52,0752,097.5
02/18/20192,2602,282.52,190.52,201
02/19/20192,181.52,1982,1692,186
02/20/20192,173.52,2012,166.52,198.5
02/21/20192,2092,217.52,195.52,207
02/22/20192,2062,2112,186.52,208
02/25/20192,222.52,2382,2162,226
02/26/20192,2172,228.52,208.52,211
02/27/20192,2182,229.52,2122,212
02/28/20192,2072,208.52,1952,196.5
03/01/20192,2122,2242,2082,224
03/04/20192,234.52,243.52,2312,241
03/05/20192,229.52,233.52,207.52,215
03/06/20192,2152,216.52,1982,207.5
03/07/20192,2002,2052,1712,182
03/08/20192,180.52,1812,1472,152.5
03/11/20192,143.52,158.52,1412,154.5
03/12/20192,167.52,178.52,1602,169.5
03/13/20192,165.52,166.52,131.52,140
03/14/20192,150.52,153.52,128.52,132
03/15/20192,1242,1402,1202,136
03/18/20192,141.52,1532,139.52,144.5
03/19/20192,155.52,1562,1452,145
03/20/20192,153.52,163.52,149.52,157.5
03/22/20192,1662,168.52,146.52,158
03/25/20192,141.52,1422,096.52,105
03/26/20192,1262,1412,113.52,141
03/27/20192,118.52,139.52,1172,138.5
03/28/20192,1302,1372,1142,125
03/29/20192,1402,1442,127.52,133
04/01/20192,157.52,1732,1512,165.5
04/02/20192,1862,1872,1712,181
04/03/20192,1882,2012,179.52,200.5
04/04/20192,212.52,2182,206.52,218
04/05/20192,210.52,2272,2072,224
04/08/20192,2242,2262,209.52,216.5
04/09/20192,2032,208.52,1872,203
04/10/20192,1822,193.52,177.52,191.5
04/11/20192,191.52,204.52,181.52,198.5
04/12/20192,197.52,199.52,1882,192.5
04/15/20192,219.52,231.52,2112,216
04/16/20192,201.52,2202,2002,213
04/17/20192,2032,221.52,200.52,211
04/18/20192,2102,2292,2092,218
04/19/20192,2252,2252,209.52,213.5
04/22/20192,2152,217.52,202.52,211
04/23/20192,206.52,2122,1932,197.5
04/24/20192,197.52,2002,1732,185.5
04/25/20192,1902,1992,1802,196.5
04/26/20192,192.52,2062,1842,203
05/07/20192,202.52,2062,1752,178.5
05/08/20192,167.52,169.52,126.52,134.5
05/09/20192,1342,134.52,092.52,106
05/10/20192,1062,115.52,088.52,099
05/13/20192,1002,106.52,0922,098.5
05/14/20191,9992,046.51,996.52,036.5
05/15/20192,036.52,038.52,0212,035.5
05/16/20192,020.52,024.52,003.52,020
05/17/20192,029.52,041.52,0102,027
05/20/20192,0302,0422,028.52,033
05/21/20192,0302,053.52,0282,053.5
05/22/20192,053.52,069.52,044.52,066
05/23/20192,0502,0572,0412,048.5
05/24/20192,0162,043.52,0102,043.5
05/27/20192,043.52,0632,0412,043.5
05/28/20192,0372,062.52,0312,041
05/29/20192,047.52,055.52,032.52,053.5
05/30/20192,064.52,076.52,0592,074
05/31/20192,0572,059.52,0292,029.5
06/03/20192,0162,0412,0112,041
06/04/20192,026.52,0602,0242,055
06/05/20192,0922,1062,087.52,095.5
06/06/20192,080.52,1232,075.52,113.5
06/07/20192,1082,115.52,101.52,105
06/10/20192,1352,1382,1162,122
06/11/20192,119.52,1302,110.52,119.5
06/12/20192,098.52,128.52,0922,121
06/13/20192,1192,1242,1082,119
06/14/20192,1242,1362,1162,116
06/17/20192,111.52,1272,108.52,112
06/18/20192,1122,126.52,098.52,101
06/19/20192,1132,123.52,106.52,113
06/20/20192,1182,127.52,1122,116.5
06/21/20192,1202,1322,1092,117
06/24/20192,124.52,137.52,116.52,131.5
06/25/20192,120.52,148.52,1182,134
06/26/20192,080.52,101.52,080.52,097
06/27/20192,100.52,118.52,095.52,117
06/28/20192,123.52,1252,1092,121
07/01/20192,1402,1582,1242,155
07/02/20192,156.52,1602,1482,153
07/03/20192,132.52,1332,1192,126.5
07/04/20192,113.52,120.52,095.52,100
07/05/20192,0942,1072,0902,099.5
07/08/20192,102.52,115.52,1022,106
07/09/20192,1062,116.52,099.52,107.5
07/10/20192,0952,107.52,0942,102
07/11/20192,1002,116.52,0982,115
07/12/20192,1252,129.52,117.52,118.5
07/16/20192,1132,122.52,1092,118.5
07/17/20192,118.52,1212,107.52,112
07/18/20192,1122,114.52,0762,081.5
07/19/20192,081.52,1202,0792,115.5
07/22/20192,107.52,111.52,091.52,098.5
07/23/20192,0942,1182,0832,112
07/24/20192,124.52,1362,1102,116
07/25/20192,117.52,137.52,1172,129
07/26/20192,1152,1262,100.52,101
07/29/20192,0852,086.52,0602,067
07/30/20192,074.52,089.52,071.52,079
07/31/20192,0572,069.52,0502,050
08/01/20192,039.52,0692,036.52,059
08/02/20192,0252,042.52,0212,030
08/05/20192,0152,0282,0042,019
08/06/20191,974.51,9921,960.51,988.5
08/07/20191,988.52,0061,981.51,997
08/08/20191,997.52,042.51,996.52,032
08/09/20192,0392,052.52,0302,032
08/13/20191,9651,9901,960.51,966.5
08/14/20191,9932,015.51,987.52,011
08/15/20191,966.51,989.51,962.51,989.5
08/16/20191,970.51,985.51,9631,976.5
08/19/20191,976.51,9821,968.51,968.5
08/20/20191,9651,971.51,9461,969
08/21/20191,964.51,990.51,958.51,983.5
08/22/20191,987.52,0001,987.51,993.5
08/23/20191,9882,0071,985.51,997.5
08/26/20191,944.51,980.51,9441,974.5
08/27/20191,9912,0041,9882,001
08/28/20191,9921,9951,9851,988.5
08/29/20191,9801,985.51,9671,975.5
08/30/20191,999.52,027.51,9962,026.5
09/02/20192,0252,0252,0072,016
09/03/20192,010.52,016.52,0072,007
09/04/20192,005.52,0141,9982,001
09/05/20192,0012,042.51,998.52,033.5
09/06/20192,048.52,0562,0422,048
09/09/20192,047.52,051.52,0372,048.5
09/10/20192,044.52,058.52,0432,058
09/11/20192,0742,116.52,068.52,116.5
09/12/20192,113.52,153.52,107.52,145
09/13/20192,1482,1552,126.52,151.5
09/17/20192,121.52,140.52,1052,133.5
09/18/20192,142.52,1432,1192,136
09/19/20192,1472,165.52,1402,152.5
09/20/20192,1442,159.52,1412,154
09/24/20192,152.52,168.52,1522,163
09/25/20192,1412,156.52,130.52,152
09/26/20192,1452,1672,140.52,146.5
09/27/20192,157.52,161.52,1162,131.5
09/30/20192,100.52,119.52,083.52,092
10/01/20192,1192,141.52,106.52,137
10/02/20192,1102,136.52,109.52,133
10/03/20192,091.52,1042,0862,097.5
10/04/20192,086.52,102.52,085.52,102.5
10/07/20192,094.52,1052,0632,065.5
10/08/20192,071.52,0912,0692,083
10/09/20192,0632,074.52,0522,068
10/10/20192,0742,079.52,0552,070.5
10/11/20192,0942,1032,071.52,102
10/15/20192,1232,151.52,1192,147
10/16/20192,180.52,198.52,1762,181.5
10/17/20192,169.52,1912,1662,185.5
10/18/20192,1602,187.52,1562,171.5
10/21/20192,185.52,1872,173.52,173.5
10/23/20192,1782,2002,1672,197.5
10/24/20192,2252,2492,222.52,234
10/25/20192,2092,2292,205.52,227.5
10/28/20192,2592,2692,249.52,260.5
10/29/20192,2652,286.52,262.52,286.5
10/30/20192,287.52,3012,2852,299.5
10/31/20192,287.52,2942,2512,261.5
11/01/20192,237.52,2502,2322,250
11/05/20192,2772,299.52,2652,297
11/06/20192,3242,3672,3022,316.5
11/07/20192,307.52,311.52,2852,308.5
11/08/20192,3252,327.52,302.52,322
11/11/20192,267.52,305.52,228.52,303.5
11/12/20192,280.52,290.52,251.52,270.5
11/13/20192,256.52,266.52,2462,257
11/14/20192,2142,2362,2102,210
11/15/20192,2022,2232,1932,206.5
11/18/20192,1952,213.52,1932,201
11/19/20192,187.52,1882,172.52,174.5
11/20/20192,157.52,179.52,154.52,165
11/21/20192,172.52,190.52,155.52,186
11/22/20192,1922,197.52,1812,189.5
11/25/20192,1942,1942,1792,183
11/26/20192,204.52,208.52,190.52,197.5
11/27/20192,191.52,2002,1862,192.5
11/28/20192,192.52,2082,189.52,196.5
11/29/20192,2102,2132,187.52,187.5
12/02/20192,1992,217.52,1972,210.5
12/03/20192,184.52,202.52,178.52,191.5
12/04/20192,180.52,1972,178.52,195.5
12/05/20192,193.52,2132,192.52,204.5
12/06/20192,1952,1992,165.52,168.5
12/09/20192,1782,182.52,166.52,172
12/10/20192,1642,174.52,1562,167.5
12/11/20192,1702,1732,1592,160
12/12/20192,1572,1582,1392,140.5
12/13/20192,175.52,177.52,1492,165.5
12/16/20192,146.52,151.52,1332,138.5
12/17/20192,149.52,1502,126.52,127
12/18/20192,1202,132.52,1182,128
12/19/20192,119.52,130.52,1172,118.5
12/20/20192,1152,119.52,100.52,112.5
12/23/20192,1072,114.52,103.52,104.5
12/24/20192,1052,107.52,0942,099
12/25/20192,0902,090.52,077.52,082.5
12/26/20192,088.52,101.52,0862,100
12/27/20192,057.52,0622,0512,053.5
12/30/20192,0402,0442,0342,035