Skip to main content
logo
Bridgestone Corporation (TYO:5108)
Japan flag Japan · Delayed Price · Currency is JPY
3,485.00
-91.00 (-2.54%)
At close: Mar 4, 2026

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,522.003,524.003,460.003,485.003,485.00-2.54%6,449,900
Mar 3, 20263,690.003,707.003,564.003,576.003,576.00-3.30%6,702,500
Mar 2, 20263,697.003,744.003,673.003,698.003,698.00-2.58%6,865,600
Feb 27, 20263,747.003,796.003,709.003,796.003,796.001.31%8,177,100
Feb 26, 20263,752.003,772.003,721.003,747.003,747.000.54%11,388,800
Feb 25, 20263,726.003,744.003,684.003,727.003,727.001.66%5,034,600
Feb 24, 20263,700.003,710.003,640.003,666.003,666.001.27%5,305,900
Feb 20, 20263,662.003,670.003,600.003,620.003,620.00-2.24%4,062,200
Feb 19, 20263,676.003,721.003,639.003,703.003,703.001.40%5,775,900
Feb 18, 20263,609.003,652.003,597.003,652.003,652.001.87%5,881,000
Feb 17, 20263,558.003,632.003,535.003,585.003,585.000.45%11,302,200
Feb 16, 20263,820.003,859.003,569.003,569.003,569.00-6.50%14,241,200
Feb 13, 20263,800.003,839.003,771.003,817.003,817.001.68%6,166,000
Feb 12, 20263,788.003,794.003,732.003,754.003,754.00-0.27%3,535,500
Feb 10, 20263,736.003,769.003,721.003,764.003,764.000.24%3,993,300
Feb 9, 20263,820.003,839.003,733.003,755.003,755.000.40%4,873,100
Feb 6, 20263,664.003,740.003,642.003,740.003,740.001.88%4,608,500
Feb 5, 20263,673.003,692.003,640.003,671.003,671.001.27%4,549,000
Feb 4, 20263,579.003,640.003,548.003,625.003,625.002.08%4,225,900
Feb 3, 20263,537.003,555.003,493.003,551.003,551.001.75%4,231,500
Feb 2, 20263,600.003,600.003,487.003,490.003,490.000.14%3,219,300
Jan 30, 20263,482.003,496.003,456.003,485.003,485.000.75%4,178,000
Jan 29, 20263,453.003,481.003,405.003,459.003,459.00-0.17%3,562,300
Jan 28, 20263,445.003,493.003,435.003,465.003,465.00-0.92%3,757,900
Jan 27, 20263,456.003,503.003,433.003,497.003,497.000.43%3,934,800
Jan 26, 20263,478.003,500.003,440.003,482.003,482.00-1.78%3,527,100
Jan 23, 20263,575.003,579.003,544.003,545.003,545.00-0.06%3,359,900
Jan 22, 20263,563.003,565.003,517.003,547.003,547.001.55%3,744,300
Jan 21, 20263,457.003,506.003,455.003,493.003,493.000.11%3,464,300
Jan 20, 20263,480.003,501.003,452.003,489.003,489.00-0.17%3,397,800
Jan 19, 20263,502.003,510.003,467.003,495.003,495.00-1.22%3,246,800
Jan 16, 20263,480.003,546.003,478.003,538.003,538.000.97%3,545,200
Jan 15, 20263,485.003,518.003,478.003,504.003,504.000.29%4,170,300
Jan 14, 20263,472.003,505.003,460.003,494.003,494.000.40%3,998,900
Jan 13, 20263,516.003,526.003,480.003,480.003,480.000.12%5,223,800
Jan 9, 20263,455.003,485.003,445.003,476.003,476.000.49%4,121,500
Jan 8, 20263,506.003,513.003,456.003,459.003,459.00-2.54%4,713,500
Jan 7, 20263,507.003,563.003,493.003,549.003,549.00-0.06%3,781,500
Jan 6, 20263,520.003,557.003,516.003,551.003,551.000.59%3,344,500
Jan 5, 20263,559.003,569.003,513.003,530.003,530.000.46%3,162,000
Dec 30, 20253,556.003,559.003,514.003,514.003,514.00-1.13%2,537,500
Dec 29, 20253,542.003,577.003,513.003,554.003,554.00-1.28%2,457,800
Dec 26, 20253,622.503,623.503,592.503,600.003,542.500.08%2,288,200
Dec 25, 20253,599.503,600.503,566.503,597.003,539.550.95%1,280,200
Dec 24, 20253,589.003,596.503,563.003,563.003,506.09-0.61%2,361,000
Dec 23, 20253,567.503,609.003,567.503,585.003,527.74-0.15%2,234,000
Dec 22, 20253,629.003,630.503,590.503,590.503,533.15-0.04%2,340,400
Dec 19, 20253,624.503,634.003,586.003,592.003,534.630.31%5,340,000
Dec 18, 20253,621.003,621.003,570.503,581.003,523.800.01%3,166,400
Dec 17, 20253,618.003,627.003,577.503,580.503,523.31-1.40%3,171,600