Bridgestone Corporation (TYO:5108)
Japan · Delayed Price · Currency is JPY 6,231.00
+100.00 (1.63%)
Aug 1, 2025, 3:30 PM JST
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6,125.00 | 6,147.00 | 6,103.00 | 6,131.00 | 6,131.00 | -0.24% | 1,714,000 |
| Jul 30, 2025 | 6,100.00 | 6,149.00 | 6,098.00 | 6,146.00 | 6,146.00 | - | 1,442,500 |
| Jul 29, 2025 | 6,188.00 | 6,228.00 | 6,133.00 | 6,146.00 | 6,146.00 | -1.27% | 1,542,800 |
| Jul 28, 2025 | 6,250.00 | 6,255.00 | 6,200.00 | 6,225.00 | 6,225.00 | -0.42% | 1,791,100 |
| Jul 25, 2025 | 6,267.00 | 6,286.00 | 6,196.00 | 6,251.00 | 6,251.00 | -1.40% | 2,221,800 |
| Jul 24, 2025 | 6,231.00 | 6,361.00 | 6,216.00 | 6,340.00 | 6,340.00 | 3.99% | 3,863,900 |
| Jul 23, 2025 | 6,065.00 | 6,142.00 | 6,038.00 | 6,097.00 | 6,097.00 | 1.33% | 4,083,000 |
| Jul 22, 2025 | 6,010.00 | 6,044.00 | 5,982.00 | 6,017.00 | 6,017.00 | 0.42% | 1,442,000 |
| Jul 18, 2025 | 6,040.00 | 6,042.00 | 5,992.00 | 5,992.00 | 5,992.00 | -0.79% | 1,104,300 |
| Jul 17, 2025 | 6,006.00 | 6,051.00 | 6,000.00 | 6,040.00 | 6,040.00 | 0.58% | 1,385,300 |
| Jul 16, 2025 | 6,015.00 | 6,037.00 | 5,989.00 | 6,005.00 | 6,005.00 | 0.18% | 1,437,100 |
| Jul 15, 2025 | 6,039.00 | 6,055.00 | 5,992.00 | 5,994.00 | 5,994.00 | -0.75% | 1,645,000 |
| Jul 14, 2025 | 6,055.00 | 6,104.00 | 6,039.00 | 6,039.00 | 6,039.00 | -0.23% | 1,303,800 |
| Jul 11, 2025 | 6,100.00 | 6,117.00 | 6,048.00 | 6,053.00 | 6,053.00 | 0.83% | 1,912,900 |
| Jul 10, 2025 | 6,012.00 | 6,029.00 | 5,976.00 | 6,003.00 | 6,003.00 | -0.86% | 2,154,300 |
| Jul 9, 2025 | 6,030.00 | 6,063.00 | 5,997.00 | 6,055.00 | 6,055.00 | 1.22% | 1,634,300 |
| Jul 8, 2025 | 5,925.00 | 5,989.00 | 5,924.00 | 5,982.00 | 5,982.00 | 0.96% | 2,653,600 |
| Jul 7, 2025 | 5,999.00 | 6,015.00 | 5,925.00 | 5,925.00 | 5,925.00 | -1.40% | 2,629,300 |
| Jul 4, 2025 | 6,028.00 | 6,048.00 | 5,997.00 | 6,009.00 | 6,009.00 | -0.63% | 1,410,200 |
| Jul 3, 2025 | 5,987.00 | 6,048.00 | 5,979.00 | 6,047.00 | 6,047.00 | 0.50% | 2,204,100 |
| Jul 2, 2025 | 5,945.00 | 6,020.00 | 5,940.00 | 6,017.00 | 6,017.00 | 1.21% | 2,182,600 |
| Jul 1, 2025 | 5,863.00 | 5,949.00 | 5,863.00 | 5,945.00 | 5,945.00 | 0.76% | 3,004,900 |
| Jun 30, 2025 | 5,894.00 | 5,917.00 | 5,868.00 | 5,900.00 | 5,900.00 | 0.37% | 2,330,700 |
| Jun 27, 2025 | 5,848.00 | 5,895.00 | 5,831.00 | 5,878.00 | 5,878.00 | -0.46% | 2,960,400 |
| Jun 26, 2025 | 5,856.00 | 5,928.00 | 5,853.00 | 5,905.00 | 5,790.00 | -0.35% | 3,014,700 |
| Jun 25, 2025 | 5,935.00 | 5,970.00 | 5,907.00 | 5,926.00 | 5,810.59 | -0.34% | 2,371,100 |
| Jun 24, 2025 | 6,018.00 | 6,027.00 | 5,923.00 | 5,946.00 | 5,830.20 | -0.10% | 2,158,200 |
| Jun 23, 2025 | 5,952.00 | 5,975.00 | 5,906.00 | 5,952.00 | 5,836.08 | -0.52% | 2,437,400 |
| Jun 20, 2025 | 6,038.00 | 6,063.00 | 5,983.00 | 5,983.00 | 5,866.48 | -1.22% | 2,590,000 |
| Jun 19, 2025 | 6,034.00 | 6,062.00 | 6,002.00 | 6,057.00 | 5,939.04 | -0.05% | 1,601,900 |
| Jun 18, 2025 | 5,965.00 | 6,060.00 | 5,945.00 | 6,060.00 | 5,941.98 | 0.66% | 2,378,200 |
| Jun 17, 2025 | 5,957.00 | 6,020.00 | 5,953.00 | 6,020.00 | 5,902.76 | 1.02% | 1,948,600 |
| Jun 16, 2025 | 5,981.00 | 6,015.00 | 5,934.00 | 5,959.00 | 5,842.95 | 0.13% | 2,262,000 |
| Jun 13, 2025 | 6,018.00 | 6,053.00 | 5,920.00 | 5,951.00 | 5,835.10 | -1.11% | 3,363,100 |
| Jun 12, 2025 | 6,043.00 | 6,078.00 | 6,011.00 | 6,018.00 | 5,900.80 | 0.33% | 2,575,800 |
| Jun 11, 2025 | 6,005.00 | 6,015.00 | 5,976.00 | 5,998.00 | 5,881.19 | 0.49% | 1,795,300 |
| Jun 10, 2025 | 5,944.00 | 6,005.00 | 5,939.00 | 5,969.00 | 5,852.75 | 0.42% | 2,282,600 |
| Jun 9, 2025 | 5,948.00 | 5,993.00 | 5,930.00 | 5,944.00 | 5,828.24 | 0.12% | 1,832,700 |
| Jun 6, 2025 | 5,844.00 | 5,958.00 | 5,842.00 | 5,937.00 | 5,821.38 | 1.35% | 2,276,700 |
| Jun 5, 2025 | 5,850.00 | 5,867.00 | 5,826.00 | 5,858.00 | 5,743.92 | -1.10% | 2,656,200 |
| Jun 4, 2025 | 5,944.00 | 5,963.00 | 5,913.00 | 5,923.00 | 5,807.65 | -0.89% | 2,949,400 |
| Jun 3, 2025 | 5,970.00 | 6,001.00 | 5,950.00 | 5,976.00 | 5,859.62 | 0.18% | 3,355,300 |
| Jun 2, 2025 | 6,157.00 | 6,189.00 | 5,965.00 | 5,965.00 | 5,848.83 | -4.02% | 3,758,100 |
| May 30, 2025 | 6,161.00 | 6,248.00 | 6,143.00 | 6,215.00 | 6,093.96 | -0.54% | 4,322,900 |
| May 29, 2025 | 6,201.00 | 6,265.00 | 6,201.00 | 6,249.00 | 6,127.30 | 1.03% | 2,008,200 |
| May 28, 2025 | 6,226.00 | 6,257.00 | 6,185.00 | 6,185.00 | 6,064.55 | 0.15% | 1,603,600 |
| May 27, 2025 | 6,134.00 | 6,200.00 | 6,128.00 | 6,176.00 | 6,055.72 | 0.83% | 1,362,300 |
| May 26, 2025 | 6,074.00 | 6,140.00 | 6,050.00 | 6,125.00 | 6,005.72 | 0.34% | 1,331,500 |
| May 23, 2025 | 6,072.00 | 6,111.00 | 6,033.00 | 6,104.00 | 5,985.12 | 0.83% | 1,340,300 |
| May 22, 2025 | 6,050.00 | 6,079.00 | 6,002.00 | 6,054.00 | 5,936.10 | -0.59% | 1,619,500 |