Bridgestone Corporation (TYO:5108)
Japan flag Japan · Delayed Price · Currency is JPY
6,990.00
-51.00 (-0.72%)
Oct 9, 2025, 3:30 PM JST

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20257,060.007,085.006,992.006,992.00--0.70%727,800
Oct 8, 20257,213.007,242.007,041.007,041.007,041.00-1.94%2,260,200
Oct 7, 20257,069.007,222.007,063.007,180.007,180.001.67%2,651,000
Oct 6, 20257,000.007,104.006,991.007,062.007,062.003.20%2,638,100
Oct 3, 20256,786.006,879.006,785.006,843.006,843.000.21%1,788,500
Oct 2, 20256,803.006,867.006,789.006,829.006,829.00-0.15%1,675,900
Oct 1, 20256,824.006,872.006,802.006,839.006,839.00-0.13%1,954,900
Sep 30, 20256,805.006,848.006,770.006,848.006,848.00-0.29%2,465,500
Sep 29, 20256,953.006,960.006,835.006,868.006,868.00-1.51%1,867,700
Sep 26, 20257,000.007,005.006,939.006,973.006,973.000.14%2,193,200
Sep 25, 20257,028.007,052.006,937.006,963.006,963.000.23%1,726,100
Sep 24, 20257,027.007,034.006,927.006,947.006,947.00-1.24%1,438,100
Sep 22, 20257,059.007,095.007,034.007,034.007,034.000.21%1,386,400
Sep 19, 20257,028.007,098.007,000.007,019.007,019.000.40%3,585,800
Sep 18, 20257,009.007,022.006,961.006,991.006,991.000.11%1,327,100
Sep 17, 20257,014.007,049.006,971.006,983.006,983.00-0.40%1,533,900
Sep 16, 20256,996.007,044.006,979.007,011.007,011.000.23%1,683,700
Sep 12, 20256,987.007,036.006,961.006,995.006,995.000.63%2,151,600
Sep 11, 20256,935.006,973.006,902.006,951.006,951.00-0.24%2,151,600
Sep 10, 20256,953.006,999.006,940.006,968.006,968.00-0.60%1,447,400
Sep 9, 20257,002.007,053.006,964.007,010.007,010.000.20%1,543,500
Sep 8, 20256,990.007,055.006,969.006,996.006,996.000.50%1,789,900
Sep 5, 20256,944.006,999.006,915.006,961.006,961.001.71%1,836,900
Sep 4, 20256,785.006,844.006,762.006,844.006,844.000.32%1,338,600
Sep 3, 20256,820.006,887.006,809.006,822.006,822.000.40%1,880,600
Sep 2, 20256,724.006,808.006,718.006,795.006,795.001.52%1,487,000
Sep 1, 20256,688.006,718.006,645.006,693.006,693.00-0.12%1,039,200
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