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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,502.1127
CLOSE 2,500.6783

Low

LOW 2,021

High

HIGH 2,754.5
DATEOPENHIGHLOWCLOSE
01/04/20222,4922,4952,460.52,480
01/05/20222,5012,549.52,4802,549
01/06/20222,549.52,572.52,5342,546.5
01/07/20222,563.52,573.52,519.52,541
01/11/20222,543.52,5482,5032,546
01/12/20222,549.52,5752,5462,569.5
01/13/20222,555.52,560.52,5322,552.5
01/14/20222,5402,548.52,521.52,539.5
01/17/20222,5792,631.52,5712,587.5
01/18/20222,570.52,582.52,5232,536
01/19/20222,505.52,5262,4642,477.5
01/20/20222,4852,5302,4832,515
01/21/20222,491.52,566.52,4862,556
01/24/20222,5502,559.52,5322,555.5
01/25/20222,535.52,5542,5042,531.5
01/26/20222,535.52,553.52,5042,504
01/27/20222,5292,534.52,468.52,484.5
01/28/20222,484.52,5192,482.52,508
01/31/20222,512.52,5152,4812,506.5
02/01/20222,504.52,5202,4812,486
02/02/20222,5142,552.52,513.52,533
02/03/20222,544.52,589.52,5382,584
02/04/20222,580.52,5962,5702,596
02/07/20222,5752,6022,5662,599
02/08/20222,634.52,6642,625.52,649.5
02/09/20222,653.52,6602,6292,635
02/10/20222,6642,6642,600.52,629
02/14/20222,5502,5572,3732,394.5
02/15/20222,415.52,477.52,402.52,450.5
02/16/20222,670.52,6832,606.52,631.5
02/17/20222,6032,643.52,595.52,631.5
02/18/20222,6152,628.52,565.52,567
02/21/20222,544.52,577.52,538.52,567
02/22/20222,5102,5162,460.52,474
02/24/20222,4392,4542,340.52,341
02/25/20222,3402,3642,331.52,340
02/28/20222,330.52,370.52,329.52,362.5
03/01/20222,359.52,3792,336.52,348
03/02/20222,225.52,2392,177.52,189.5
03/03/20222,2362,253.52,2222,247.5
03/04/20222,252.52,2902,2222,227
03/07/20222,182.52,1972,0942,131.5
03/08/20222,111.52,132.52,0212,028.5
03/09/20222,028.52,1002,027.52,075
03/10/20222,115.52,163.52,1062,140.5
03/11/20222,120.52,1372,078.52,102.5
03/14/20222,1122,155.52,1022,149.5
03/15/20222,1512,1962,144.52,184.5
03/16/20222,1882,206.52,1622,185.5
03/17/20222,2452,253.52,2282,241
03/18/20222,2202,262.52,2172,251
03/22/20222,2772,2962,2622,273.5
03/23/20222,297.52,2992,2682,287.5
03/24/20222,279.52,315.52,254.52,315.5
03/25/20222,3202,349.52,298.52,312
03/28/20222,3302,3402,2922,324.5
03/29/20222,324.52,348.52,312.52,347.5
03/30/20222,369.52,3822,351.52,370.5
03/31/20222,3702,3962,3482,379
04/01/20222,344.52,376.52,328.52,365.5
04/04/20222,3652,3702,3502,366
04/05/20222,3502,366.52,327.52,341.5
04/06/20222,3272,3512,2792,285.5
04/07/20222,2402,276.52,2342,270
04/08/20222,272.52,2812,226.52,239.5
04/11/20222,2612,2722,236.52,241
04/12/20222,249.52,2592,2142,218
04/13/20222,242.52,292.52,2402,288.5
04/14/20222,299.52,3222,288.52,320.5
04/15/20222,3002,3302,292.52,325.5
04/18/20222,3002,303.52,2722,300.5
04/19/20222,3152,321.52,2902,319.5
04/20/20222,357.52,3822,342.52,369.5
04/21/20222,3582,3892,357.52,385.5
04/22/20222,3772,3792,326.52,343.5
04/25/20222,325.52,3512,296.52,340.5
04/26/20222,3572,403.52,3482,383.5
04/27/20222,4052,409.52,3382,347
04/28/20222,3352,3902,3292,383.5
05/02/20222,418.52,439.52,400.52,412
05/06/20222,4072,4362,403.52,432.5
05/09/20222,4002,4132,380.52,381.5
05/10/20222,374.52,380.52,345.52,369
05/11/20222,364.52,3782,3462,354
05/12/20222,4252,457.52,394.52,396.5
05/13/20222,4102,435.52,397.52,416
05/16/20222,447.52,4572,4112,412
05/17/20222,401.52,456.52,399.52,451
05/18/20222,4632,4812,434.52,443
05/19/20222,4082,4442,3992,439
05/20/20222,488.52,4892,4452,453.5
05/23/20222,4872,502.52,4742,487.5
05/24/20222,487.52,504.52,457.52,457.5
05/25/20222,4732,501.52,472.52,492
05/26/20222,5212,5392,5162,520.5
05/27/20222,5672,5672,492.52,495
05/30/20222,5122,5482,507.52,534
05/31/20222,530.52,5662,5282,541.5
06/01/20222,573.52,5932,5702,584.5
06/02/20222,584.52,613.52,573.52,594
06/03/20222,5872,589.52,5612,585.5
06/06/20222,5872,609.52,586.52,598
06/07/20222,617.52,6382,611.52,619.5
06/08/20222,660.52,672.52,6402,644
06/09/20222,6442,653.52,6172,639
06/10/20222,6082,6462,6002,626.5
06/13/20222,585.52,5952,5692,583.5
06/14/20222,5392,5582,526.52,549
06/15/20222,5422,5632,532.52,532.5
06/16/20222,5602,609.52,5552,583.5
06/17/20222,510.52,546.52,503.52,527
06/20/20222,5602,5662,5062,518
06/21/20222,5512,593.52,5462,580
06/22/20222,6302,631.52,605.52,619
06/23/20222,641.52,659.52,6172,620.5
06/24/20222,6202,630.52,5802,596
06/27/20222,6342,635.52,5692,581.5
06/28/20222,5682,5962,5642,583.5
06/29/20222,5092,527.52,4852,492.5
06/30/20222,462.52,4942,451.52,475
07/01/20222,4402,4482,362.52,372.5
07/04/20222,366.52,3952,366.52,389
07/05/20222,417.52,417.52,396.52,408.5
07/06/20222,3892,4302,3862,417
07/07/20222,4162,4992,4162,496.5
07/08/20222,5062,5222,4832,483
07/11/20222,5302,537.52,5162,519
07/12/20222,5252,5252,4942,503.5
07/13/20222,5202,526.52,5032,506.5
07/14/20222,5062,532.52,5042,523
07/15/20222,516.52,525.52,485.52,504.5
07/19/20222,531.52,5692,528.52,563.5
07/20/20222,6182,644.52,6142,637.5
07/21/20222,6232,6362,5942,615
07/22/20222,5812,6112,579.52,603.5
07/25/20222,5752,611.52,5752,583.5
07/26/20222,6002,6202,599.52,609.5
07/27/20222,6132,6232,591.52,602.5
07/28/20222,639.52,6452,607.52,622
07/29/20222,6222,6262,586.52,599
08/01/20222,6152,670.52,6102,670.5
08/02/20222,646.52,6502,612.52,625.5
08/03/20222,626.52,637.52,616.52,634
08/04/20222,6702,673.52,638.52,640.5
08/05/20222,613.52,664.52,613.52,658
08/08/20222,6362,6902,6302,690
08/09/20222,6812,696.52,641.52,675.5
08/10/20222,6502,675.52,6282,673
08/12/20222,672.52,6732,6172,673
08/15/20222,6952,7412,693.52,723.5
08/16/20222,7282,7372,7032,716.5
08/17/20222,7192,7422,715.52,735
08/18/20222,709.52,7262,706.52,719.5
08/19/20222,7332,7372,720.52,723.5
08/22/20222,708.52,7322,702.52,730
08/23/20222,717.52,7252,670.52,676
08/24/20222,705.52,727.52,705.52,715
08/25/20222,7242,729.52,7162,716
08/26/20222,737.52,754.52,7362,742.5
08/29/20222,692.52,7052,680.52,690
08/30/20222,722.52,7252,6882,689.5
08/31/20222,6602,6912,6602,676.5
09/01/20222,6402,667.52,6102,617
09/02/20222,6172,6332,6062,614
09/05/20222,6002,6142,592.52,602.5
09/06/20222,5902,6072,5802,594
09/07/20222,5892,610.52,562.52,580
09/08/20222,613.52,6342,6122,626
09/09/20222,6012,624.52,5952,602
09/12/20222,6272,6272,603.52,613
09/13/20222,6052,638.52,598.52,635
09/14/20222,572.52,596.52,535.52,535.5
09/15/20222,5412,556.52,5372,545
09/16/20222,5242,5302,5062,514.5
09/20/20222,539.52,5602,5362,547.5
09/21/20222,512.52,520.52,502.52,508
09/22/20222,4902,513.52,479.52,513.5
09/26/20222,4722,4752,409.52,411.5
09/27/20222,4372,449.52,4222,428.5
09/28/20222,3952,4042,3662,381
09/29/20222,408.52,427.52,3932,419
09/30/20222,3952,4012,3292,334.5
10/03/20222,3162,396.52,3162,393
10/04/20222,4492,455.52,416.52,447
10/05/20222,458.52,4652,4322,442.5
10/06/20222,442.52,471.52,442.52,459.5
10/07/20222,4282,453.52,408.52,451
10/11/20222,434.52,4542,4182,431
10/12/20222,4262,444.52,4212,430
10/13/20222,432.52,4512,420.52,440.5
10/14/20222,475.52,5072,4572,498
10/17/20222,4852,4922,467.52,476.5
10/18/20222,5042,5052,478.52,501.5
10/19/20222,510.52,541.52,5102,518
10/20/20222,5232,542.52,520.52,541.5
10/21/20222,525.52,542.52,525.52,538
10/24/20222,6002,601.52,5792,582
10/25/20222,6142,6442,6052,643
10/26/20222,6452,6472,623.52,626
10/27/20222,6572,6602,613.52,618
10/28/20222,6182,654.52,611.52,632.5
10/31/20222,6552,6862,6532,681
11/01/20222,672.52,6862,6622,680.5
11/02/20222,680.52,6942,656.52,666.5
11/04/20222,639.52,6472,607.52,625
11/07/20222,662.52,6802,649.52,663
11/08/20222,694.52,695.52,6672,685.5
11/09/20222,688.52,6952,6662,672
11/10/20222,6222,623.52,572.52,586.5
11/11/20222,7002,728.52,6852,699
11/14/20222,6992,713.52,6782,679.5
11/15/20222,6722,7012,6632,694
11/16/20222,682.52,682.52,6142,635.5
11/17/20222,607.52,628.52,6012,620
11/18/20222,6122,6422,5962,630.5
11/21/20222,645.52,6492,6202,641.5
11/22/20222,6502,684.52,646.52,680.5
11/24/20222,685.52,691.52,661.52,663
11/25/20222,614.52,6412,5852,616
11/28/20222,6002,621.52,595.52,617
11/29/20222,6022,6062,5792,582
11/30/20222,5752,599.52,5702,583.5
12/01/20222,6002,600.52,5672,571.5
12/02/20222,522.52,5312,4992,522
12/05/20222,532.52,5432,5072,518
12/06/20222,517.52,535.52,511.52,526.5
12/07/20222,512.52,5292,505.52,505.5
12/08/20222,479.52,5032,473.52,502.5
12/09/20222,5342,5462,511.52,519.5
12/12/20222,5102,5342,5092,530.5
12/13/20222,535.52,541.52,5152,516
12/14/20222,5012,520.52,487.52,514.5
12/15/20222,4892,521.52,4892,500
12/16/20222,4852,494.52,476.52,479.5
12/19/20222,444.52,457.52,433.52,447.5
12/20/20222,4652,4722,409.52,419.5
12/21/20222,4172,4232,385.52,385.5
12/22/20222,4182,419.52,3912,399
12/23/20222,3892,3992,379.52,387
12/26/20222,4092,421.52,404.52,417.5
12/27/20222,430.52,4382,4162,416
12/28/20222,4152,4232,3962,419.5
12/29/20222,361.52,3712,3472,353
12/30/20222,353.52,371.52,345.52,345.5