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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,750.4948
CLOSE 1,749.9225

Low

LOW 1,430.75

High

HIGH 2,041
DATEOPENHIGHLOWCLOSE
01/06/20202,005.52,009.51,998.52,004.5
01/07/20202,0142,0412,0082,036
01/08/20202,0022,016.51,995.52,004.5
01/09/20202,0242,029.52,013.52,017
01/10/20202,024.52,028.52,003.52,003.5
01/14/20201,9951,999.51,9881,995
01/15/20201,9882,0081,986.52,005
01/16/20202,0102,0131,9931,993
01/17/20201,9962,007.51,995.52,007.5
01/20/20202,0062,013.52,003.52,010.5
01/21/20202,0102,015.51,997.52,003.5
01/22/20201,9951,998.51,988.51,992
01/23/20201,981.51,982.51,9701,970.5
01/24/20201,970.51,974.51,958.51,961
01/27/20201,9451,953.51,937.51,947.5
01/28/20201,9291,941.51,924.51,936.5
01/29/20201,937.51,961.51,9371,958
01/30/20201,9621,962.51,9311,949
01/31/20201,9491,9631,9491,950.5
02/03/20201,936.51,9601,9341,949
02/04/20201,939.51,957.51,9351,951
02/05/20201,9721,9761,9571,970.5
02/06/20201,990.52,0121,990.52,000.5
02/07/20202,006.52,008.51,9912,006
02/10/20201,992.52,0001,9741,977
02/12/20201,9421,946.51,9281,929.5
02/13/20201,9331,9451,927.51,945
02/14/20201,935.51,945.51,9281,945.5
02/17/20201,9311,9551,929.51,954
02/18/20201,942.51,969.51,940.51,951.5
02/19/20201,960.52,000.51,955.51,991.5
02/20/20202,0012,0091,9761,991.5
02/21/20201,9831,997.51,9771,977
02/25/20201,9001,9351,898.51,918
02/26/20201,8951,897.51,8821,888
02/27/20201,8751,8801,8461,857.5
02/28/20201,8051,824.51,785.51,803
03/02/20201,7751,839.51,768.51,823
03/03/20201,837.51,846.51,789.51,789.5
03/04/20201,7681,792.51,755.51,777
03/05/20201,790.51,799.51,778.51,791.5
03/06/20201,7661,7721,723.51,730.5
03/09/20201,6751,691.51,6251,639.5
03/10/20201,5951,6441,5581,635.5
03/11/20201,6341,6921,633.51,658.5
03/12/20201,619.51,634.51,579.51,610.5
03/13/20201,489.751,6281,4831,558.5
03/16/20201,550.51,5641,487.51,490.25
03/17/20201,4501,5141,430.751,503
03/18/20201,500.51,566.51,4921,495.5
03/19/20201,520.51,5771,5051,550.5
03/23/20201,555.51,600.51,532.51,542.5
03/24/20201,5821,586.51,540.51,584
03/25/20201,6191,7081,6181,705
03/26/20201,656.51,657.51,5911,626.5
03/27/20201,675.51,6921,631.51,692
03/30/20201,6431,7071,630.51,704.5
03/31/20201,7051,7161,6541,661.5
04/01/20201,6451,656.51,571.51,586
04/02/20201,5681,594.51,545.51,558.5
04/03/20201,5411,567.51,527.51,547
04/06/20201,547.51,593.51,522.51,582.5
04/07/20201,641.51,656.51,608.51,643
04/08/20201,6501,6851,632.51,679
04/09/20201,674.51,6851,653.51,685
04/10/20201,677.51,6801,6351,663.5
04/13/20201,648.51,659.51,6261,627.5
04/14/20201,637.51,6571,6231,647.5
04/15/20201,634.51,6531,6221,646.5
04/16/20201,612.51,6251,6031,607.5
04/17/20201,621.51,658.51,6151,640.5
04/20/20201,6251,6411,615.51,625
04/21/20201,609.51,624.51,594.51,621.5
04/22/20201,6041,6061,581.51,595
04/23/20201,6071,627.51,605.51,627.5
04/24/20201,624.51,627.51,6071,625.5
04/27/20201,6401,643.51,620.51,636.5
04/28/20201,6401,6681,6331,667
04/30/20201,7021,7121,6701,689
05/01/20201,6691,669.51,6251,632.5
05/07/20201,605.51,616.51,5931,614
05/08/20201,6361,651.51,6221,651.5
05/11/20201,7191,7191,685.51,711
05/12/20201,677.51,6851,636.51,643.5
05/13/20201,637.51,6571,625.51,639
05/14/20201,621.51,6371,5931,595.5
05/15/20201,621.51,6331,5831,594
05/18/20201,6001,622.51,593.51,617
05/19/20201,650.51,676.51,6451,673
05/20/20201,6651,6871,6601,680.5
05/21/20201,6871,6871,651.51,652
05/22/20201,6611,663.51,625.51,628.5
05/25/20201,6601,6641,6461,659.5
05/26/20201,662.51,6991,6611,687
05/27/20201,715.51,7641,701.51,762.5
05/28/20201,7801,824.51,7801,820
05/29/20201,765.51,8001,764.51,788.5
06/01/20201,7681,7831,750.51,760
06/02/20201,7721,789.51,7641,776
06/03/20201,8351,838.51,808.51,824
06/04/20201,844.51,848.51,798.51,819.5
06/05/20201,8101,841.51,805.51,840
06/08/20201,8691,8741,8431,874
06/09/20201,8811,8941,8661,879.5
06/10/20201,8301,856.51,827.51,851.5
06/11/20201,812.51,8371,799.51,799.5
06/12/20201,769.51,7881,743.51,780.5
06/15/20201,7751,7891,7341,734
06/16/20201,7691,827.51,753.51,821
06/17/20201,811.51,812.51,7751,787.5
06/18/20201,766.51,780.51,7541,770
06/19/20201,7721,7731,7481,754.5
06/22/20201,754.51,7751,754.51,758
06/23/20201,776.51,7881,7561,774
06/24/20201,7701,785.51,758.51,775
06/25/20201,754.51,7631,747.51,755.5
06/26/20201,7651,7701,750.51,756
06/29/20201,7251,7501,7151,727.5
06/30/20201,762.51,777.51,7331,734.5
07/01/20201,733.51,7421,6861,692.5
07/02/20201,704.51,7181,6931,704
07/03/20201,727.51,7291,695.51,713.5
07/06/20201,7241,745.51,718.51,742.5
07/07/20201,7421,7421,703.51,716
07/08/20201,713.51,7321,6991,699
07/09/20201,6951,7101,684.51,693.5
07/10/20201,6901,706.51,6741,695
07/13/20201,7261,7461,717.51,735.5
07/14/20201,725.51,738.51,7171,732
07/15/20201,7481,7691,7461,764
07/16/20201,7601,7871,753.51,761.5
07/17/20201,761.51,761.51,7431,747.5
07/20/20201,730.51,735.51,7121,729
07/21/20201,7241,7241,702.51,708
07/22/20201,7251,7371,7081,709.5
07/27/20201,684.51,7141,677.51,714
07/28/20201,6871,706.51,682.51,692
07/29/20201,682.51,690.51,6681,668
07/30/20201,6591,664.51,627.51,642
07/31/20201,625.51,6271,5471,547
08/03/20201,5701,576.51,5391,548.5
08/04/20201,5691,598.51,558.51,597.5
08/05/20201,5761,588.51,563.51,578.5
08/06/20201,590.51,6021,577.51,585
08/07/20201,5751,5901,572.51,576
08/11/20201,583.51,6351,5811,613.5
08/12/20201,626.51,6571,626.51,649.5
08/13/20201,6701,674.51,6431,660.5
08/14/20201,6641,6671,6511,652.5
08/17/20201,654.51,662.51,642.51,646.5
08/18/20201,6401,647.51,6211,634
08/19/20201,6201,6631,6151,661
08/20/20201,657.51,6671,644.51,649.5
08/21/20201,6751,6941,6711,679
08/24/20201,679.51,6861,641.51,644.5
08/25/20201,670.51,6781,6591,666
08/26/20201,647.51,6651,647.51,659.5
08/27/20201,667.51,671.51,659.51,671
08/28/20201,6801,7061,651.51,669
08/31/20201,6851,6911,6681,680.5
09/01/20201,6711,685.51,662.51,666.5
09/02/20201,678.51,6791,6601,664.5
09/03/20201,6721,6811,663.51,667
09/04/20201,6601,687.51,6581,681
09/07/20201,6801,693.51,677.51,684
09/08/20201,7151,716.51,688.51,704
09/09/20201,6691,687.51,6651,684.5
09/10/20201,7011,7221,691.51,721
09/11/20201,719.51,7471,6971,746.5
09/14/20201,7461,7841,743.51,782.5
09/15/20201,771.51,771.51,748.51,755
09/16/20201,7341,7411,715.51,719
09/17/20201,7241,7251,6981,701.5
09/18/20201,696.51,7011,6791,685
09/23/20201,6751,7121,666.51,702
09/24/20201,6891,6971,6691,673.5
09/25/20201,681.51,6901,6691,676
09/28/20201,6761,698.51,6641,697.5
09/29/20201,697.51,712.51,693.51,705
09/30/20201,6881,688.51,658.51,658.5
10/02/20201,6701,678.51,650.51,658
10/05/20201,685.51,705.51,6831,692.5
10/06/20201,707.51,729.51,702.51,728.5
10/07/20201,7171,743.51,7071,738.5
10/08/20201,747.51,7481,7291,732.5
10/09/20201,749.51,752.51,727.51,728.5
10/12/20201,7191,720.51,703.51,704.5
10/13/20201,709.51,709.51,677.51,699.5
10/14/20201,682.51,6841,667.51,674.5
10/15/20201,690.51,7031,681.51,681.5
10/16/20201,6741,6791,6621,662.5
10/19/20201,6801,697.51,6791,694.5
10/20/20201,6901,696.51,679.51,681.5
10/21/20201,692.51,713.51,692.51,702.5
10/22/20201,7071,717.51,7021,706.5
10/23/20201,7321,8111,7321,809
10/26/20201,811.51,8251,7901,798.5
10/27/20201,784.51,7851,755.51,756.5
10/28/20201,736.51,738.51,7171,730
10/29/20201,698.51,735.51,6931,723
10/30/20201,7381,742.51,6901,695
11/02/20201,699.51,748.51,698.51,737.5
11/04/20201,779.51,793.51,7411,741
11/05/20201,721.51,721.51,6921,717.5
11/06/20201,732.51,751.51,715.51,746.5
11/09/20201,7751,779.51,758.51,770.5
11/10/20201,825.51,8651,815.51,828
11/11/20201,8791,8901,8401,857.5
11/12/20201,8441,881.51,834.51,878.5
11/13/20201,8101,836.51,7681,783.5
11/16/20201,7981,8321,7921,798.5
11/17/20201,8271,8381,807.51,836
11/18/20201,837.51,8401,817.51,830
11/19/20201,8421,8581,8271,839.5
11/20/20201,825.51,8741,8181,872.5
11/24/20201,9001,9311,8901,925.5
11/25/20201,960.51,9631,910.51,918
11/26/20201,912.51,9181,8851,899
11/27/20201,908.51,917.51,885.51,902
11/30/20201,8901,8921,8221,822
12/01/20201,8631,8701,8301,848.5
12/02/20201,8831,9031,866.51,896
12/03/20201,888.51,8901,870.51,874
12/04/20201,8601,8921,8541,884.5
12/07/20201,8971,9021,8551,855.5
12/08/20201,8501,857.51,836.51,843
12/09/20201,8471,8691,843.51,863.5
12/10/20201,8661,8831,8411,841
12/11/20201,841.51,8611,829.51,833
12/14/20201,8241,8511,820.51,830.5
12/15/20201,822.51,822.51,792.51,795
12/16/20201,788.51,792.51,758.51,781.5
12/17/20201,786.51,791.51,7661,767
12/18/20201,754.51,756.51,7121,721.5
12/21/20201,735.51,7451,7081,733.5
12/22/20201,7401,7441,720.51,736
12/23/20201,742.51,746.51,696.51,699
12/24/20201,7121,721.51,698.51,702.5
12/25/20201,706.51,726.51,704.51,725.5
12/28/20201,729.51,733.51,707.51,716.5
12/29/20201,691.51,7151,683.51,715
12/30/20201,710.51,7121,6911,692