Bridgestone Corporation (TYO:5108)
Japan flag Japan · Delayed Price · Currency is JPY
6,701.00
-1.00 (-0.01%)
Aug 29, 2025, 3:30 PM JST

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20256,652.006,726.006,632.006,701.006,701.00-0.01%1,705,500
Aug 28, 20256,650.006,704.006,636.006,702.006,702.000.56%1,669,100
Aug 27, 20256,748.006,779.006,665.006,665.006,665.00-1.23%1,782,200
Aug 26, 20256,817.006,837.006,693.006,748.006,748.00-0.71%2,206,100
Aug 25, 20256,731.006,847.006,725.006,796.006,796.001.43%2,142,600
Aug 22, 20256,690.006,738.006,685.006,700.006,700.000.59%2,118,100
Aug 21, 20256,655.006,704.006,654.006,661.006,661.000.17%1,560,100
Aug 20, 20256,653.006,720.006,650.006,650.006,650.000.23%1,841,300
Aug 19, 20256,635.006,664.006,598.006,635.006,635.00-1,470,200
Aug 18, 20256,595.006,641.006,575.006,635.006,635.001.11%1,485,800
Aug 15, 20256,544.006,570.006,507.006,562.006,562.000.72%1,325,600
Aug 14, 20256,560.006,570.006,495.006,515.006,515.00-1.53%1,468,500
Aug 13, 20256,654.006,685.006,615.006,616.006,616.000.06%1,753,100
Aug 12, 20256,556.006,647.006,524.006,612.006,612.000.96%3,237,500
Aug 8, 20256,279.006,573.006,237.006,549.006,549.004.68%5,895,200
Aug 7, 20256,266.006,312.006,248.006,256.006,256.00-0.27%1,656,100
Aug 6, 20256,204.006,304.006,190.006,273.006,273.001.11%1,279,600
Aug 5, 20256,200.006,240.006,179.006,204.006,204.000.29%1,009,000
Aug 4, 20256,139.006,186.006,124.006,186.006,186.00-0.72%1,085,200
Aug 1, 20256,177.006,272.006,153.006,231.006,231.001.63%1,615,800
Jul 31, 20256,125.006,147.006,103.006,131.006,131.00-0.24%1,714,000
Jul 30, 20256,100.006,149.006,098.006,146.006,146.00-1,442,500
Jul 29, 20256,188.006,228.006,133.006,146.006,146.00-1.27%1,542,800
Jul 28, 20256,250.006,255.006,200.006,225.006,225.00-0.42%1,791,100
Jul 25, 20256,267.006,286.006,196.006,251.006,251.00-1.40%2,221,800
Jul 24, 20256,231.006,361.006,216.006,340.006,340.003.99%3,863,900
Jul 23, 20256,065.006,142.006,038.006,097.006,097.001.33%4,083,000
Jul 22, 20256,010.006,044.005,982.006,017.006,017.000.42%1,442,000
Jul 18, 20256,040.006,042.005,992.005,992.005,992.00-0.79%1,104,300
Jul 17, 20256,006.006,051.006,000.006,040.006,040.000.58%1,385,300
Jul 16, 20256,015.006,037.005,989.006,005.006,005.000.18%1,437,100
Jul 15, 20256,039.006,055.005,992.005,994.005,994.00-0.75%1,645,000
Jul 14, 20256,055.006,104.006,039.006,039.006,039.00-0.23%1,303,800
Jul 11, 20256,100.006,117.006,048.006,053.006,053.000.83%1,912,900
Jul 10, 20256,012.006,029.005,976.006,003.006,003.00-0.86%2,154,300
Jul 9, 20256,030.006,063.005,997.006,055.006,055.001.22%1,634,300
Jul 8, 20255,925.005,989.005,924.005,982.005,982.000.96%2,653,600
Jul 7, 20255,999.006,015.005,925.005,925.005,925.00-1.40%2,629,300
Jul 4, 20256,028.006,048.005,997.006,009.006,009.00-0.63%1,410,200
Jul 3, 20255,987.006,048.005,979.006,047.006,047.000.50%2,204,100
Jul 2, 20255,945.006,020.005,940.006,017.006,017.001.21%2,182,600
Jul 1, 20255,863.005,949.005,863.005,945.005,945.000.76%3,004,900
Jun 30, 20255,894.005,917.005,868.005,900.005,900.000.37%2,330,700
Jun 27, 20255,848.005,895.005,831.005,878.005,878.00-0.46%2,960,400
Jun 26, 20255,856.005,928.005,853.005,905.005,790.00-0.35%3,014,700
Jun 25, 20255,935.005,970.005,907.005,926.005,810.59-0.34%2,371,100
Jun 24, 20256,018.006,027.005,923.005,946.005,830.20-0.10%2,158,200
Jun 23, 20255,952.005,975.005,906.005,952.005,836.08-0.52%2,437,400
Jun 20, 20256,038.006,063.005,983.005,983.005,866.48-1.22%2,590,000
Jun 19, 20256,034.006,062.006,002.006,057.005,939.04-0.05%1,601,900