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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,036.9735
CLOSE 3,033.7918

Low

LOW 2,485

High

HIGH 3,529
DATEOPENHIGHLOWCLOSE
01/04/20242,9302,9512,8852,947.5
01/05/20242,9542,962.52,9362,956.5
01/09/20242,974.52,981.52,950.52,964
01/10/20242,954.53,004.52,9493,004.5
01/11/20243,0313,073.53,027.53,050
01/12/20243,093.53,093.53,001.53,032.5
01/15/20243,0103,0463,0043,033.5
01/16/20243,0403,0643,0083,055
01/17/20243,081.53,1133,060.53,063.5
01/18/20243,0853,1623,0813,115
01/19/20243,127.53,1443,095.53,111.5
01/22/20243,1363,173.53,1363,173.5
01/23/20243,1743,199.53,160.53,171
01/24/20243,174.53,1753,125.53,140.5
01/25/20243,117.53,151.53,117.53,141
01/26/20243,1503,163.53,128.53,139.5
01/29/20243,1753,2143,1713,208.5
01/30/20243,2163,2393,200.53,210
01/31/20243,172.53,2233,165.53,222
02/01/20243,165.53,1923,164.53,167
02/02/20243,1803,1863,1503,150
02/05/20243,183.53,185.53,157.53,172
02/06/20243,1443,149.53,1203,124
02/07/20243,142.53,180.53,1343,170.5
02/08/20243,170.53,1943,1473,181.5
02/09/20243,174.53,1833,1563,177.5
02/13/20243,2493,258.53,190.53,243.5
02/14/20243,205.53,2273,181.53,218.5
02/15/20243,2453,2483,213.53,241
02/16/20243,2853,3653,1333,187.5
02/19/20243,192.53,192.53,1033,144
02/20/20243,143.53,1563,1263,150
02/21/20243,1953,2423,166.53,206
02/22/20243,1923,214.53,1763,208
02/26/20243,205.53,224.53,1793,205
02/27/20243,2053,224.53,1903,206
02/28/20243,2253,2273,1653,190.5
02/29/20243,166.53,3123,1383,223
03/01/20243,2153,247.53,2083,226
03/04/20243,202.53,215.53,1473,147
03/05/20243,142.53,1763,116.53,167.5
03/06/20243,167.53,1953,1573,179
03/07/20243,189.53,1973,124.53,125.5
03/08/20243,111.53,137.53,090.53,117.5
03/11/20243,0753,0793,0333,077
03/12/20243,068.53,0803,035.53,069.5
03/13/20243,0813,101.53,045.53,064
03/14/20243,070.53,0923,0683,085
03/15/20243,0893,1003,065.53,070.5
03/18/20243,120.53,1773,106.53,161
03/19/20243,181.53,248.53,171.53,247.5
03/21/20243,2953,3383,2803,297.5
03/22/20243,3653,411.53,3553,393
03/25/20243,3753,398.53,332.53,348.5
03/26/20243,310.53,338.53,310.53,322
03/27/20243,3453,382.53,3323,362.5
03/28/20243,3333,3683,318.53,345.5
03/29/20243,352.53,377.53,3283,328
04/01/20243,3693,3803,330.53,369
04/02/20243,3713,3743,2903,295
04/03/20243,3003,335.53,2753,316
04/04/20243,3503,3633,314.53,318
04/05/20243,297.53,304.53,2663,287.5
04/08/20243,307.53,321.53,291.53,316.5
04/09/20243,291.53,324.53,2853,324.5
04/10/20243,2903,3303,274.53,317
04/11/20243,2903,312.53,2833,312.5
04/12/20243,3463,3473,3043,336.5
04/15/20243,3143,3883,3013,378
04/16/20243,3663,398.53,3513,386.5
04/17/20243,4253,4433,3583,368
04/18/20243,366.53,3953,3543,355.5
04/19/20243,367.53,3773,3033,346
04/22/20243,3803,4223,3793,408.5
04/23/20243,4283,439.53,359.53,372
04/24/20243,3503,380.53,3223,380.5
04/25/20243,372.53,383.53,3553,355.5
04/26/20243,325.53,3743,3113,362.5
04/30/20243,4243,496.53,4113,489.5
05/01/20243,499.53,501.53,4643,470
05/02/20243,459.53,4803,4393,467.5
05/07/20243,4523,466.53,404.53,434.5
05/08/20243,4573,461.53,400.53,403
05/09/20243,4533,4533,4143,414
05/10/20243,4503,471.53,4223,442
05/13/20243,4133,5293,393.53,478
05/14/20243,472.53,476.53,380.53,404
05/15/20243,433.53,482.53,432.53,452
05/16/20243,4663,476.53,413.53,437.5
05/17/20243,4563,464.53,4333,460.5
05/20/20243,472.53,5093,459.53,487
05/21/20243,4903,502.53,446.53,455.5
05/22/20243,4503,450.53,411.53,414
05/23/20243,4083,437.53,376.53,421
05/24/20243,3883,453.53,379.53,426.5
05/27/20243,4423,468.53,4323,467.5
05/28/20243,4663,4833,4583,479.5
05/29/20243,452.53,4563,3953,404
05/30/20243,3793,4123,365.53,394
05/31/20243,419.53,430.53,3933,420
06/03/20243,4573,4853,405.53,439
06/04/20243,3893,428.53,3553,396
06/05/20243,365.53,3773,3313,337.5
06/06/20243,347.53,3603,317.53,324.5
06/07/20243,3003,3173,2853,302
06/10/20243,324.53,371.53,323.53,356
06/11/20243,3653,3793,3443,356
06/12/20243,3283,3673,3113,361.5
06/13/20243,3703,3723,299.53,299.5
06/14/20243,292.53,3273,290.53,299.5
06/17/20243,2763,2783,221.53,224
06/18/20243,2543,2563,223.53,244
06/19/20243,2403,2513,2223,231
06/20/20243,216.53,220.53,184.53,213.5
06/21/20243,220.53,251.53,198.53,207
06/24/20243,1713,196.53,1533,182.5
06/25/20243,2023,251.53,1913,245
06/26/20243,2363,2443,208.53,218.5
06/27/20243,1603,167.53,141.53,154.5
06/28/20243,165.53,1723,1463,161
07/01/20243,180.53,191.53,135.53,147.5
07/02/20243,1593,167.53,1313,159.5
07/03/20243,159.53,1643,085.53,114.5
07/04/20243,147.53,165.53,127.53,165.5
07/05/20243,1833,187.53,131.53,144.5
07/08/20243,154.53,1563,1163,120
07/09/20243,100.53,116.53,0763,103.5
07/10/20243,107.53,121.53,0833,121
07/11/20243,1593,168.53,1443,161
07/12/20243,131.53,145.53,1113,119
07/16/20243,125.53,130.53,0753,075.5
07/17/20243,081.53,1253,080.53,124.5
07/18/20243,1013,130.53,086.53,113.5
07/19/20243,0993,111.53,075.53,109.5
07/22/20243,1003,1023,0473,055.5
07/23/20243,065.53,0883,0553,074
07/24/20243,059.53,064.53,0193,019.5
07/25/20242,9903,0472,971.53,017
07/26/20243,0243,058.53,002.53,031
07/29/20243,067.53,0933,052.53,078
07/30/20243,0713,0853,054.53,072.5
07/31/20243,037.53,103.53,033.53,092.5
08/01/20243,042.53,042.52,960.52,989
08/02/20242,9012,930.52,8572,862
08/05/20242,7312,753.52,4852,527.5
08/06/20242,877.52,9152,795.52,892
08/07/20242,8502,9202,7962,821.5
08/08/20242,805.52,895.52,8002,828.5
08/09/20242,881.52,909.52,7012,791
08/13/20242,7412,8272,700.52,827
08/14/20242,866.52,895.52,8422,883.5
08/15/20242,874.52,9172,8632,917
08/16/20242,999.52,999.52,922.52,945.5
08/19/20242,945.52,945.52,8752,885
08/20/20242,927.52,9622,912.52,944
08/21/20242,9442,950.52,910.52,936.5
08/22/20242,9232,9412,8832,893.5
08/23/20242,8992,9092,8872,900
08/26/20242,8652,8752,816.52,827.5
08/27/20242,849.52,8502,819.52,826.5
08/28/20242,8132,859.52,7942,851
08/29/20242,8402,8402,8112,825
08/30/20242,8202,849.52,807.52,841
09/02/20242,843.52,855.52,823.52,827.5
09/03/20242,8282,836.52,8092,815.5
09/04/20242,7402,750.52,709.52,709.5
09/05/20242,6972,772.52,6862,726.5
09/06/20242,710.52,7612,710.52,720.5
09/09/20242,674.52,720.52,6502,720.5
09/10/20242,700.52,7112,676.52,687.5
09/11/20242,687.52,690.52,642.52,660
09/12/20242,6932,721.52,677.52,702
09/13/20242,675.52,680.52,617.52,654
09/17/20242,6642,683.52,611.52,640
09/18/20242,6772,7062,661.52,694.5
09/19/20242,7682,7762,7132,717.5
09/20/20242,776.52,7772,754.52,762
09/24/20242,790.52,809.52,7542,770
09/25/20242,761.52,794.52,7612,784.5
09/26/20242,785.52,793.52,756.52,787
09/27/20242,8192,851.52,7832,847
09/30/20242,741.52,7702,730.52,750
10/01/20242,772.52,821.52,7702,817.5
10/02/20242,795.52,829.52,7902,802.5
10/03/20242,849.52,8552,802.52,804.5
10/04/20242,8052,8272,801.52,824
10/07/20242,8752,8782,8522,858.5
10/08/20242,816.52,846.52,805.52,812
10/09/20242,831.52,843.52,7892,794.5
10/10/20242,8342,8532,819.52,840.5
10/11/20242,8552,8552,8112,822
10/15/20242,8252,843.52,790.52,806
10/16/20242,774.52,8012,760.52,775
10/17/20242,806.52,8262,8002,803.5
10/18/20242,8082,8092,767.52,775
10/21/20242,803.52,836.52,7882,815
10/22/20242,811.52,8302,795.52,821
10/23/20242,839.52,8642,8142,819
10/24/20242,773.52,788.52,761.52,781
10/25/20242,7562,7692,730.52,730.5
10/28/20242,7042,766.52,695.52,752
10/29/20242,7552,769.52,7432,761.5
10/30/20242,727.52,7682,727.52,731.5
10/31/20242,7302,7642,7302,743.5
11/01/20242,7002,7332,690.52,709.5
11/05/20242,7002,7292,7002,722
11/06/20242,743.52,7872,7242,770
11/07/20242,7992,807.52,7602,768.5
11/08/20242,772.52,777.52,686.52,686.5
11/11/20242,7002,748.52,6052,724.5
11/12/20242,735.52,8492,722.52,773
11/13/20242,730.52,766.52,7132,717
11/14/20242,747.52,7502,6982,706.5
11/15/20242,706.52,7292,6982,719
11/18/20242,703.52,7252,696.52,708.5
11/19/20242,7252,744.52,715.52,732.5
11/20/20242,725.52,741.52,698.52,698.5
11/21/20242,6882,721.52,6852,698
11/22/20242,702.52,719.52,696.52,697.5
11/25/20242,700.52,7202,6962,698.5
11/26/20242,676.52,6912,6592,686
11/27/20242,678.52,6862,640.52,648
11/28/20242,651.52,688.52,648.52,680
11/29/20242,6752,6812,661.52,674.5
12/02/20242,6732,684.52,6682,678
12/03/20242,683.52,6932,6662,683
12/04/20242,6752,6832,6442,657
12/05/20242,666.52,6712,6432,644
12/06/20242,6412,654.52,6302,630
12/09/20242,630.52,6632,630.52,658.5
12/10/20242,6942,6992,662.52,663.5
12/11/20242,6682,679.52,642.52,650
12/12/20242,689.52,703.52,6812,690
12/13/20242,6402,6772,6392,654
12/16/20242,6652,685.52,655.52,660
12/17/20242,647.52,6612,620.52,620.5
12/18/20242,611.52,6362,6042,621.5
12/19/20242,606.52,6372,606.52,621
12/20/20242,633.52,6552,623.52,623.5
12/23/20242,6452,6462,6082,646
12/24/20242,6592,6732,6542,664.5
12/25/20242,664.52,6652,6412,665
12/26/20242,665.52,679.52,660.52,678
12/27/20242,630.52,6662,627.52,664
12/30/20242,674.52,6802,6622,670