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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,452.4911
CLOSE 3,446.9643

Low

LOW 3,180

High

HIGH 3,859
DATEOPENHIGHLOWCLOSE
01/05/20263,5593,5693,5133,530
01/06/20263,5203,5573,5163,551
01/07/20263,5073,5633,4933,549
01/08/20263,5063,5133,4563,459
01/09/20263,4553,4853,4453,476
01/13/20263,5163,5263,4803,480
01/14/20263,4723,5053,4603,494
01/15/20263,4853,5183,4783,504
01/16/20263,4803,5463,4783,538
01/19/20263,5023,5103,4673,495
01/20/20263,4803,5013,4523,489
01/21/20263,4573,5063,4553,493
01/22/20263,5633,5653,5173,547
01/23/20263,5753,5793,5443,545
01/26/20263,4783,5003,4403,482
01/27/20263,4563,5033,4333,497
01/28/20263,4453,4933,4353,465
01/29/20263,4533,4813,4053,459
01/30/20263,4823,4963,4563,485
02/02/20263,6003,6003,4873,490
02/03/20263,5373,5553,4933,551
02/04/20263,5793,6403,5483,625
02/05/20263,6733,6923,6403,671
02/06/20263,6643,7403,6423,740
02/09/20263,8203,8393,7333,755
02/10/20263,7363,7693,7213,764
02/12/20263,7883,7943,7323,754
02/13/20263,8003,8393,7713,817
02/16/20263,8203,8593,5693,569
02/17/20263,5583,6323,5353,585
02/18/20263,6093,6523,5973,652
02/19/20263,6763,7213,6393,703
02/20/20263,6623,6703,6003,620
02/24/20263,7003,7103,6403,666
02/25/20263,7263,7443,6843,727
02/26/20263,7523,7723,7213,747
02/27/20263,7473,7963,7093,796
03/02/20263,6973,7443,6733,698
03/03/20263,6903,7073,5643,576
03/04/20263,5223,5243,4603,485
03/05/20263,5643,5753,4663,482
03/06/20263,4463,4753,4213,475
03/09/20263,3353,3993,3013,381
03/10/20263,4353,4643,4013,413
03/11/20263,4283,4783,4203,442
03/12/20263,4493,4493,3803,416
03/13/20263,3563,4023,3503,350
03/16/20263,2833,3233,2703,303
03/17/20263,3003,3113,2833,287
03/18/20263,2943,3533,2943,353
03/19/20263,2903,3073,2583,271
03/23/20263,2303,2473,1953,247
03/24/20263,3173,3193,2733,288
03/25/20263,3583,3753,3273,342
03/26/20263,3503,3503,3023,323
03/27/20263,3003,3513,3003,326
03/30/20263,2273,2763,2183,272
03/31/20263,2703,3223,2383,267
04/01/20263,3673,3693,3163,367
04/02/20263,3933,3973,3083,319
04/03/20263,3213,3493,3183,337
04/06/20263,3503,3593,3073,307
04/07/20263,3213,3493,3083,349
04/08/20263,4703,4843,4323,467
04/09/20263,4393,4733,4303,437
04/10/20263,4393,4483,4193,440
04/13/20263,4343,4403,3743,382
04/14/20263,4023,4273,3823,405
04/15/20263,4283,4423,4053,417
04/16/20263,4183,4353,4103,411
04/17/20263,3823,3863,3583,370
04/20/20263,4403,4413,4003,420
04/21/20263,4263,4353,4073,429
04/22/20263,4283,4293,3713,381
04/23/20263,3503,3703,3073,313
04/24/20263,3203,3263,2813,285
04/27/20263,2843,3243,2783,301
04/28/20263,3053,3323,2953,322
04/30/20263,2963,2993,2493,265
05/01/20263,2103,2583,1803,231
05/07/20263,2703,3273,2413,306
05/08/20263,3133,3193,2703,284
05/11/20263,3053,3173,2883,298
05/12/20263,2883,3113,2723,274
05/13/20263,2843,3113,2643,308
05/14/20263,3503,5133,3303,420
05/15/20263,4063,4273,3503,387
05/18/20263,3383,3573,2823,330
05/19/20263,3733,3903,3313,379
05/20/20263,4003,4083,2893,319
05/21/20263,3753,3753,3273,327
05/22/20263,3453,3543,3123,313
05/25/20263,3603,3863,3393,349
05/26/20263,3393,3843,3183,361
05/27/20263,3893,4143,3473,353
05/28/20263,3853,4173,3683,392
05/29/20263,3703,4643,3693,443
06/01/20263,3953,4243,3593,419
06/02/20263,3993,4253,3403,403
06/03/20263,4593,4823,4253,457
06/04/20263,4613,4783,4083,411
06/05/20263,4273,4403,3793,380
06/08/20263,3703,4303,3693,430
06/09/20263,4473,4803,4193,436
06/10/20263,4233,4463,3963,417
06/11/20263,3473,3753,3173,360
06/12/20263,4153,4243,3883,396
06/15/20263,4523,5313,4403,513
06/16/20263,5353,5373,4633,478
06/17/20263,5093,5193,4903,504
06/18/20263,4483,4723,4343,465
06/19/20263,5003,5043,4003,426