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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,366.2551
CLOSE 2,365.8204

Low

LOW 1,653.5

High

HIGH 2,733.5
DATEOPENHIGHLOWCLOSE
01/04/20211,7001,704.51,667.51,673
01/05/20211,672.51,6751,653.51,670.5
01/06/20211,6681,683.51,6601,681.5
01/07/20211,7141,7231,6991,716
01/08/20211,762.51,818.51,757.51,818.5
01/12/20211,8171,8311,804.51,825
01/13/20211,8351,8551,825.51,855
01/14/20211,914.51,9501,8981,950
01/15/20211,9851,9871,9541,982.5
01/18/20211,9771,9871,9471,961
01/19/20211,9872,033.51,9672,026.5
01/20/20212,0142,0352,0062,033
01/21/20212,044.52,055.52,014.52,037.5
01/22/20212,0462,053.52,0262,050
01/25/20212,0502,052.52,0382,050
01/26/20212,0202,0241,973.51,975.5
01/27/20211,9891,9961,948.51,959.5
01/28/20211,9281,9741,922.51,961
01/29/20211,960.51,960.51,9241,934
02/01/20211,943.51,9711,935.51,953
02/02/20211,966.51,966.51,9401,954
02/03/20211,976.52,001.51,9742,000
02/04/20212,0152,043.52,0142,030
02/05/20212,052.52,062.52,021.52,030
02/08/20212,032.52,0722,025.52,070.5
02/09/20212,0702,086.52,056.52,071.5
02/10/20212,1222,1822,1102,162.5
02/12/20212,1692,2052,145.52,205
02/15/20212,1902,2052,182.52,198
02/16/20212,2012,2492,200.52,227.5
02/17/20212,1162,155.52,0962,135.5
02/18/20212,1302,146.52,090.52,109.5
02/19/20212,0922,100.52,0522,058.5
02/22/20212,0902,124.52,0602,099.5
02/24/20212,121.52,121.52,081.52,088
02/25/20212,147.52,1732,133.52,157
02/26/20212,1402,154.52,080.52,080.5
03/01/20212,1012,116.52,082.52,096
03/02/20212,122.52,131.52,071.52,095.5
03/03/20212,130.52,1572,115.52,154.5
03/04/20212,1692,172.52,1302,159.5
03/05/20212,159.52,1912,131.52,184
03/08/20212,190.52,191.52,1422,151.5
03/09/20212,186.52,227.52,1742,219.5
03/10/20212,196.52,238.52,1912,236
03/11/20212,2162,219.52,166.52,178.5
03/12/20212,173.52,1992,1542,196
03/15/20212,2162,227.52,1942,202.5
03/16/20212,202.52,211.52,1872,195.5
03/17/20212,130.52,1782,1302,173.5
03/18/20212,204.52,241.52,1832,241.5
03/19/20212,2202,2452,2012,222
03/22/20212,2102,214.52,1792,203
03/23/20212,228.52,2442,195.52,197.5
03/24/20212,1662,1752,132.52,148
03/25/20212,1902,215.52,1712,191.5
03/26/20212,233.52,261.52,226.52,248
03/29/20212,2502,2842,243.52,277
03/30/20212,2782,315.52,266.52,315
03/31/20212,299.52,305.52,2172,237.5
04/01/20212,272.52,2852,187.52,191
04/02/20212,2002,2262,187.52,203.5
04/05/20212,2072,225.52,1932,205
04/06/20212,2252,2252,176.52,184.5
04/07/20212,1972,2162,1932,215.5
04/08/20212,2012,2162,177.52,194
04/09/20212,223.52,230.52,1942,198.5
04/12/20212,2092,2212,191.52,195.5
04/13/20212,207.52,217.52,1822,188.5
04/14/20212,174.52,203.52,160.52,202.5
04/15/20212,207.52,252.52,207.52,218
04/16/20212,228.52,236.52,206.52,217.5
04/19/20212,221.52,232.52,202.52,229.5
04/20/20212,2252,2252,195.52,203
04/21/20212,1552,1742,140.52,165
04/22/20212,2152,2232,2022,216.5
04/23/20212,2002,247.52,1952,247
04/26/20212,2652,267.52,2292,233.5
04/27/20212,2292,235.52,2072,209
04/28/20212,204.52,2412,1972,231
04/30/20212,2302,2422,183.52,188.5
05/06/20212,2492,2752,235.52,254
05/07/20212,268.52,2802,2542,270.5
05/10/20212,305.52,328.52,297.52,314
05/11/20212,295.52,3082,2712,284.5
05/12/20212,2852,3082,274.52,301
05/13/20212,292.52,3282,2902,306.5
05/14/20212,324.52,3342,2982,316
05/17/20212,324.52,3402,315.52,328.5
05/18/20212,307.52,393.52,306.52,367
05/19/20212,3662,4092,3512,404
05/20/20212,3972,4292,3902,421.5
05/21/20212,4072,408.52,370.52,386.5
05/24/20212,4052,428.52,3782,384.5
05/25/20212,385.52,4052,378.52,397.5
05/26/20212,4092,4142,380.52,394
05/27/20212,3902,4062,375.52,377.5
05/28/20212,423.52,4552,416.52,445.5
05/31/20212,426.52,4322,3932,403
06/01/20212,4252,435.52,3962,421
06/02/20212,4162,4622,4012,460.5
06/03/20212,4602,524.52,451.52,508
06/04/20212,523.52,5242,482.52,489.5
06/07/20212,497.52,5102,4672,487.5
06/08/20212,481.52,4982,4652,470.5
06/09/20212,475.52,486.52,465.52,471
06/10/20212,4742,484.52,4612,467
06/11/20212,4632,469.52,427.52,458
06/14/20212,484.52,5162,481.52,490.5
06/15/20212,4882,5052,479.52,498.5
06/16/20212,518.52,560.52,517.52,549.5
06/17/20212,5492,553.52,527.52,533
06/18/20212,5252,5422,496.52,522
06/21/20212,4722,483.52,429.52,438
06/22/20212,5252,5632,5142,562.5
06/23/20212,5622,607.52,550.52,581.5
06/24/20212,576.52,5812,5572,560.5
06/25/20212,5992,614.52,5792,581
06/28/20212,5822,5942,5652,567.5
06/29/20212,525.52,531.52,508.52,520.5
06/30/20212,5552,572.52,527.52,527.5
07/01/20212,520.52,532.52,5092,524
07/02/20212,5542,587.52,5482,585
07/05/20212,5602,572.52,538.52,546
07/06/20212,552.52,5732,543.52,562.5
07/07/20212,524.52,5332,5092,519
07/08/20212,512.52,5462,5022,502
07/09/20212,4752,4882,4392,478
07/12/20212,5132,524.52,468.52,480
07/13/20212,5202,5352,491.52,494
07/14/20212,467.52,472.52,397.52,397.5
07/15/20212,3702,375.52,352.52,359
07/16/20212,3432,3662,327.52,358.5
07/19/20212,323.52,3492,306.52,340.5
07/20/20212,323.52,3392,311.52,332.5
07/21/20212,3562,3872,353.52,357.5
07/26/20212,387.52,394.52,370.52,386
07/27/20212,417.52,418.52,386.52,408
07/28/20212,385.52,413.52,3852,395
07/29/20212,410.52,4152,3702,386
07/30/20212,380.52,4082,3692,400
08/02/20212,398.52,4402,3872,430
08/03/20212,401.52,419.52,384.52,402.5
08/04/20212,4242,4242,393.52,406
08/05/20212,3942,4142,382.52,414
08/06/20212,3972,4012,380.52,393
08/10/20212,4632,4642,380.52,439.5
08/11/20212,5002,6352,497.52,570
08/12/20212,5222,599.52,5192,574.5
08/13/20212,568.52,580.52,5322,572
08/16/20212,551.52,559.52,530.52,542
08/17/20212,5532,560.52,529.52,533.5
08/18/20212,538.52,553.52,5272,528.5
08/19/20212,523.52,524.52,4912,491
08/20/20212,4742,499.52,442.52,445.5
08/23/20212,4942,5352,4852,503
08/24/20212,5012,5142,4632,488
08/25/20212,4912,5202,4742,485
08/26/20212,5302,531.52,4932,508
08/27/20212,491.52,509.52,479.52,489
08/30/20212,519.52,5232,493.52,518.5
08/31/20212,500.52,5402,476.52,532
09/01/20212,532.52,550.52,5182,535
09/02/20212,520.52,537.52,5012,531.5
09/03/20212,542.52,583.52,5282,578.5
09/06/20212,5952,6232,5872,617.5
09/07/20212,6252,6622,6182,660
09/08/20212,656.52,6812,6472,669
09/09/20212,6372,646.52,6102,622
09/10/20212,6402,6692,6332,652.5
09/13/20212,6402,665.52,6262,665
09/14/20212,6752,6882,6502,655.5
09/15/20212,611.52,646.52,611.52,636.5
09/16/20212,6452,677.52,6402,657.5
09/17/20212,667.52,6702,6412,661
09/21/20212,6212,670.52,615.52,651.5
09/22/20212,6452,647.52,614.52,619.5
09/24/20212,6552,677.52,6532,675
09/27/20212,708.52,733.52,680.52,689
09/28/20212,6912,714.52,668.52,711.5
09/29/20212,693.52,718.52,6802,707
09/30/20212,7132,717.52,646.52,653
10/01/20212,633.52,645.52,5682,581
10/04/20212,6012,6072,566.52,576
10/05/20212,5472,575.52,5392,563.5
10/06/20212,571.52,5992,5402,581.5
10/07/20212,5522,5782,5332,565
10/08/20212,6142,637.52,5822,583
10/11/20212,609.52,644.52,6032,636
10/12/20212,6502,667.52,629.52,663
10/13/20212,651.52,676.52,618.52,624
10/14/20212,621.52,643.52,609.52,623.5
10/15/20212,648.52,6612,6272,657.5
10/18/20212,657.52,661.52,640.52,646
10/19/20212,6372,6412,578.52,607.5
10/20/20212,6002,604.52,548.52,548.5
10/21/20212,5512,570.52,529.52,529.5
10/22/20212,5402,573.52,5342,550.5
10/25/20212,5082,521.52,4962,498
10/26/20212,5282,550.52,524.52,537.5
10/27/20212,5282,543.52,513.52,532.5
10/28/20212,5072,5402,5062,520
10/29/20212,5052,514.52,4812,509.5
11/01/20212,553.52,567.52,535.52,566
11/02/20212,5662,5692,519.52,520
11/04/20212,5652,5652,5242,540
11/05/20212,536.52,582.52,5362,563.5
11/08/20212,5652,5892,5522,579
11/09/20212,572.52,575.52,5182,518
11/10/20212,5052,513.52,4502,452
11/11/20212,442.52,483.52,440.52,456.5
11/12/20212,5502,5502,461.52,481.5
11/15/20212,5002,508.52,4562,461.5
11/16/20212,4552,4892,449.52,478.5
11/17/20212,464.52,4912,458.52,488.5
11/18/20212,4562,4582,4182,445
11/19/20212,445.52,4632,435.52,453.5
11/22/20212,458.52,4712,437.52,465
11/24/20212,461.52,4812,4462,448
11/25/20212,439.52,4532,4262,428.5
11/26/20212,4082,415.52,3662,376
11/29/20212,331.52,3342,301.52,302.5
11/30/20212,3372,3592,296.52,302.5
12/01/20212,294.52,329.52,275.52,311
12/02/20212,3052,357.52,2922,350.5
12/03/20212,362.52,403.52,3602,401.5
12/06/20212,4032,418.52,371.52,409.5
12/07/20212,444.52,477.52,4292,466.5
12/08/20212,4872,4922,458.52,483.5
12/09/20212,487.52,527.52,4822,509.5
12/10/20212,4972,509.52,459.52,461.5
12/13/20212,496.52,499.52,481.52,483
12/14/20212,4892,5002,4752,488.5
12/15/20212,4552,482.52,4522,467
12/16/20212,4912,5082,4652,486.5
12/17/20212,4752,4992,4702,480.5
12/20/20212,410.52,4222,371.52,374
12/21/20212,4092,441.52,403.52,432
12/22/20212,457.52,469.52,451.52,462
12/23/20212,4812,498.52,466.52,498.5
12/24/20212,499.52,501.52,4832,496.5
12/27/20212,497.52,523.52,4952,515
12/28/20212,5392,548.52,523.52,548
12/29/20212,492.52,509.52,4572,470
12/30/20212,4632,488.52,452.52,474.5