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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,788.9167
CLOSE 2,787.7866

Low

LOW 2,274

High

HIGH 3,122.5
DATEOPENHIGHLOWCLOSE
01/04/20232,3022,323.52,2742,319.5
01/05/20232,354.52,3682,3162,332.5
01/06/20232,335.52,353.52,325.52,346
01/10/20232,3572,363.52,340.52,352
01/11/20232,3652,3762,351.52,374
01/12/20232,374.52,393.52,3732,382
01/13/20232,376.52,392.52,3512,355
01/16/20232,3452,348.52,3292,344.5
01/17/20232,3402,368.52,3402,362
01/18/20232,365.52,4122,351.52,394
01/19/20232,3752,3932,369.52,377
01/20/20232,371.52,3782,3602,374.5
01/23/20232,3992,4042,373.52,385.5
01/24/20232,4182,4312,4072,430
01/25/20232,432.52,446.52,4262,438
01/26/20232,438.52,444.52,421.52,433
01/27/20232,4442,4442,4282,433
01/30/20232,437.52,4462,415.52,419
01/31/20232,4312,4362,413.52,417.5
02/01/20232,4392,4412,414.52,414.5
02/02/20232,4312,437.52,401.52,406
02/03/20232,4002,403.52,3862,400
02/06/20232,4272,448.52,4212,427.5
02/07/20232,4182,4332,4112,414.5
02/08/20232,425.52,438.52,422.52,433.5
02/09/20232,4272,4302,406.52,414
02/10/20232,434.52,434.52,4112,429
02/13/20232,415.52,4282,397.52,423.5
02/14/20232,442.52,446.52,422.52,437.5
02/15/20232,4452,446.52,420.52,427.5
02/16/20232,443.52,4752,4402,468
02/17/20232,5302,5752,5162,574
02/20/20232,6032,6202,577.52,611
02/21/20232,6002,614.52,586.52,602
02/22/20232,6092,6122,587.52,592
02/24/20232,5782,609.52,576.52,609.5
02/27/20232,6172,619.52,5992,604.5
02/28/20232,6052,629.52,5992,612.5
03/01/20232,613.52,623.52,6092,618.5
03/02/20232,628.52,629.52,6032,609.5
03/03/20232,6002,624.52,5952,618.5
03/06/20232,6302,644.52,6252,635.5
03/07/20232,6352,6502,630.52,642.5
03/08/20232,6452,6802,641.52,678
03/09/20232,7002,706.52,673.52,677.5
03/10/20232,6752,6892,665.52,689
03/13/20232,6592,665.52,6212,635
03/14/20232,602.52,610.52,5312,562
03/15/20232,5832,5912,532.52,543
03/16/20232,4932,5182,467.52,516.5
03/17/20232,549.52,5552,509.52,533
03/20/20232,5252,5292,502.52,514
03/22/20232,5892,5952,5702,575
03/23/20232,5752,6042,570.52,596
03/24/20232,5812,603.52,5812,586
03/27/20232,606.52,6162,591.52,608.5
03/28/20232,6212,631.52,608.52,612
03/29/20232,614.52,676.52,6132,675.5
03/30/20232,704.52,7142,678.52,702.5
03/31/20232,707.52,7142,675.52,683.5
04/03/20232,6752,677.52,641.52,661.5
04/04/20232,6522,666.52,643.52,659.5
04/05/20232,6362,647.52,6062,616.5
04/06/20232,6002,6002,5562,562
04/07/20232,5732,5812,5542,558
04/10/20232,5842,599.52,5762,590
04/11/20232,616.52,6382,6102,625.5
04/12/20232,6292,674.52,6292,654.5
04/13/20232,664.52,664.52,630.52,639.5
04/14/20232,6242,646.52,613.52,635.5
04/17/20232,6602,6872,659.52,677
04/18/20232,6852,6882,666.52,678.5
04/19/20232,6722,685.52,6722,679.5
04/20/20232,6692,676.52,6562,668
04/21/20232,653.52,677.52,650.52,664
04/24/20232,6622,6812,655.52,675.5
04/25/20232,707.52,722.52,680.52,682
04/26/20232,656.52,678.52,653.52,661
04/27/20232,6632,6952,6632,690
04/28/20232,7152,719.52,6932,719
05/01/20232,7352,743.52,724.52,738
05/02/20232,7382,743.52,7252,743
05/08/20232,719.52,7652,708.52,753.5
05/09/20232,7652,7852,7512,780.5
05/10/20232,7652,7662,721.52,738.5
05/11/20232,7232,7242,698.52,711
05/12/20232,715.52,790.52,7152,769
05/15/20232,768.52,8412,766.52,817.5
05/16/20232,800.52,839.52,7892,823.5
05/17/20232,821.52,8332,8102,820
05/18/20232,844.52,846.52,8082,815.5
05/19/20232,8262,8412,8212,827.5
05/22/20232,8432,867.52,8202,865
05/23/20232,8802,888.52,8292,851
05/24/20232,851.52,8532,828.52,845
05/25/20232,827.52,8542,8202,837
05/26/20232,8632,871.52,8492,858.5
05/29/20232,8952,9182,8772,881.5
05/30/20232,8702,8802,838.52,876
05/31/20232,8452,8522,826.52,839
06/01/20232,8342,8362,7962,803
06/02/20232,817.52,833.52,7942,832
06/05/20232,8822,896.52,8722,896
06/06/20232,8922,9082,8722,900
06/07/20232,933.52,957.52,884.52,890
06/08/20232,9082,9082,854.52,878.5
06/09/20232,914.52,928.52,882.52,928.5
06/12/20232,9622,970.52,921.52,927.5
06/13/20232,9602,9922,952.52,972.5
06/14/20233,0083,0232,9943,006.5
06/15/20233,012.53,033.52,982.53,016.5
06/16/20233,024.53,028.52,9873,003.5
06/19/20233,0243,0242,962.52,978
06/20/20232,972.52,979.52,9382,957.5
06/21/20232,9372,986.52,927.52,985.5
06/22/20232,9913,015.52,985.52,987
06/23/20233,0003,0052,928.52,947
06/26/20232,9482,9882,9322,965.5
06/27/20232,9832,984.52,955.52,972
06/28/20232,9853,0202,973.53,020
06/29/20232,981.52,993.52,958.52,967
06/30/20232,9502,958.52,9242,946
07/03/20232,9782,9912,960.52,968.5
07/04/20232,9532,9632,9102,916.5
07/05/20232,9092,934.52,9022,934.5
07/06/20232,9232,930.52,880.52,892.5
07/07/20232,876.52,8962,847.52,875
07/10/20232,8602,8882,845.52,865
07/11/20232,8902,8972,858.52,869
07/12/20232,8692,8792,8522,872
07/13/20232,871.52,8742,8382,850.5
07/14/20232,862.52,8902,834.52,869
07/18/20232,856.52,879.52,843.52,875
07/19/20232,8952,9092,885.52,907.5
07/20/20232,9132,920.52,8772,885.5
07/21/20232,8562,8942,8462,867
07/24/20232,8952,9202,887.52,896
07/25/20232,895.52,919.52,880.52,918
07/26/20232,9162,919.52,8782,884
07/27/20232,8752,898.52,867.52,892
07/28/20232,8752,9242,857.52,923.5
07/31/20232,9252,962.52,923.52,946.5
08/01/20232,942.52,9832,925.52,976
08/02/20232,9622,991.52,944.52,951
08/03/20232,9302,933.52,876.52,887.5
08/04/20232,8502,8712,826.52,839
08/07/20232,8292,876.52,8182,864.5
08/08/20232,8772,898.52,874.52,890
08/09/20232,9032,9052,7822,797
08/10/20232,750.52,830.52,7402,829.5
08/14/20232,8252,8692,7792,788
08/15/20232,809.52,8132,7882,796
08/16/20232,771.52,7742,7372,755
08/17/20232,742.52,782.52,737.52,775
08/18/20232,752.52,7752,744.52,770.5
08/21/20232,7702,776.52,750.52,756.5
08/22/20232,777.52,7812,756.52,778
08/23/20232,7652,7912,7612,791
08/24/20232,7762,7782,7572,773.5
08/25/20232,756.52,771.52,7552,756.5
08/28/20232,7852,8122,779.52,812
08/29/20232,820.52,8442,820.52,831
08/30/20232,837.52,841.52,8142,823
08/31/20232,823.52,8562,823.52,830.5
09/01/20232,8262,844.52,8142,831
09/04/20232,8352,846.52,8272,846.5
09/05/20232,8512,8552,831.52,854.5
09/06/20232,854.52,8762,8472,863
09/07/20232,853.52,874.52,843.52,843.5
09/08/20232,8582,8582,8242,840.5
09/11/20232,8502,854.52,8172,822
09/12/20232,843.52,8782,843.52,878
09/13/20232,9282,9822,918.52,974
09/14/20232,9682,9772,9502,974.5
09/15/20232,9953,0372,987.53,025.5
09/19/20233,0303,056.53,0183,055.5
09/20/20233,057.53,0672,9963,002.5
09/21/20233,027.53,052.53,0123,019
09/22/20232,9943,0272,9883,008
09/25/20233,0393,0403,0083,012.5
09/26/20233,023.53,031.52,9792,988
09/27/20232,972.52,9842,934.52,984
09/28/20232,982.52,987.52,946.52,961.5
09/29/20232,9722,9762,9082,914.5
10/02/20232,9352,977.52,9202,920
10/03/20232,9202,9202,8722,883.5
10/04/20232,8442,854.52,813.52,826
10/05/20232,8762,9212,867.52,910.5
10/06/20232,9212,939.52,9052,927.5
10/10/20232,967.52,989.52,9532,958.5
10/11/20232,9803,016.52,9733,000.5
10/12/20233,0123,0493,0093,031.5
10/13/20232,989.53,002.52,9602,971.5
10/16/20232,9502,952.52,892.52,899
10/17/20232,9302,931.52,8942,912
10/18/20232,9162,918.52,883.52,904.5
10/19/20232,871.52,897.52,865.52,876
10/20/20232,857.52,9212,8532,904
10/23/20232,8832,8992,868.52,876
10/24/20232,8752,8842,8062,856.5
10/25/20232,8692,8882,862.52,869.5
10/26/20232,869.52,881.52,826.52,839
10/27/20232,830.52,8722,8272,855
10/30/20232,8002,806.52,773.52,790
10/31/20232,8102,8382,796.52,833.5
11/01/20232,9102,928.52,8972,907
11/02/20232,9452,9452,886.52,889
11/06/20232,9482,9572,925.52,948
11/07/20232,9502,9532,922.52,931
11/08/20232,9542,9722,903.52,924.5
11/09/20232,9392,9772,911.52,973
11/10/20232,9533,004.52,801.52,891
11/13/20232,9012,914.52,8662,908
11/14/20232,930.52,961.52,924.52,936.5
11/15/20232,9733,003.52,958.52,999.5
11/16/20233,0303,0473,0033,012
11/17/20232,997.53,0122,9733,008.5
11/20/20233,007.53,0322,962.52,962.5
11/21/20232,9602,9772,916.52,967
11/22/20232,9542,985.52,9532,967
11/24/20233,0103,0202,991.53,009
11/27/20233,022.53,0263,0013,001
11/28/20233,023.53,0322,998.53,029.5
11/29/20233,0003,034.52,992.53,015
11/30/20233,011.53,0493,0103,049
12/01/20233,0503,0723,039.53,057.5
12/04/20233,067.53,067.53,0103,030
12/05/20233,0453,0723,0413,049.5
12/06/20233,0603,122.53,054.53,109.5
12/07/20233,1043,111.53,067.53,078
12/08/20233,0383,045.52,9752,989.5
12/11/20232,992.53,046.52,992.53,040
12/12/20233,0553,0703,024.53,029.5
12/13/20233,0163,0393,013.53,028
12/14/20232,989.53,0102,954.52,954.5
12/15/20232,969.53,0052,963.52,970.5
12/18/20232,945.52,951.52,8762,925
12/19/20232,925.52,947.52,8872,935.5
12/20/20232,958.52,9782,950.52,970
12/21/20232,942.52,9942,9412,989.5
12/22/20232,990.53,0102,958.52,971.5
12/25/20232,9943,008.52,984.53,000.5
12/26/20233,008.53,009.52,958.52,966
12/27/20232,969.52,9792,9572,970
12/28/20232,9002,9192,8992,912.5
12/29/20232,9072,9302,904.52,920