Bridgestone Corporation (TYO:5108)
Japan · Delayed Price · Currency is JPY 7,184.00
+22.00 (0.31%)
At close: Dec 19, 2025
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7,249.00 | 7,268.00 | 7,172.00 | 7,184.00 | 7,184.00 | 0.31% | 2,670,000 |
| Dec 18, 2025 | 7,242.00 | 7,242.00 | 7,141.00 | 7,162.00 | 7,162.00 | 0.01% | 1,583,200 |
| Dec 17, 2025 | 7,236.00 | 7,254.00 | 7,155.00 | 7,161.00 | 7,161.00 | -1.40% | 1,585,800 |
| Dec 16, 2025 | 7,403.00 | 7,410.00 | 7,263.00 | 7,263.00 | 7,263.00 | -1.34% | 2,042,200 |
| Dec 15, 2025 | 7,310.00 | 7,392.00 | 7,308.00 | 7,362.00 | 7,362.00 | 0.74% | 1,427,200 |
| Dec 12, 2025 | 7,212.00 | 7,308.00 | 7,207.00 | 7,308.00 | 7,308.00 | 1.90% | 2,097,400 |
| Dec 11, 2025 | 7,249.00 | 7,258.00 | 7,164.00 | 7,172.00 | 7,172.00 | -0.77% | 1,247,600 |
| Dec 10, 2025 | 7,185.00 | 7,276.00 | 7,172.00 | 7,228.00 | 7,228.00 | 1.79% | 1,945,600 |
| Dec 9, 2025 | 7,100.00 | 7,168.00 | 7,090.00 | 7,101.00 | 7,101.00 | 0.30% | 1,527,300 |
| Dec 8, 2025 | 7,032.00 | 7,080.00 | 6,998.00 | 7,080.00 | 7,080.00 | 1.14% | 1,769,800 |
| Dec 5, 2025 | 7,120.00 | 7,156.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.68% | 3,433,900 |
| Dec 4, 2025 | 7,256.00 | 7,378.00 | 7,250.00 | 7,344.00 | 7,344.00 | 0.38% | 1,613,500 |
| Dec 3, 2025 | 7,367.00 | 7,450.00 | 7,316.00 | 7,316.00 | 7,316.00 | 0.25% | 1,821,800 |
| Dec 2, 2025 | 7,222.00 | 7,310.00 | 7,195.00 | 7,298.00 | 7,298.00 | 1.40% | 1,398,800 |
| Dec 1, 2025 | 7,315.00 | 7,335.00 | 7,197.00 | 7,197.00 | 7,197.00 | -1.72% | 1,612,300 |
| Nov 28, 2025 | 7,287.00 | 7,336.00 | 7,251.00 | 7,323.00 | 7,323.00 | 0.49% | 1,266,400 |
| Nov 27, 2025 | 7,218.00 | 7,310.00 | 7,213.00 | 7,287.00 | 7,287.00 | -0.04% | 1,477,700 |
| Nov 26, 2025 | 7,250.00 | 7,329.00 | 7,205.00 | 7,290.00 | 7,290.00 | 1.42% | 2,090,600 |
| Nov 25, 2025 | 7,270.00 | 7,284.00 | 7,182.00 | 7,188.00 | 7,188.00 | -0.47% | 1,749,600 |
| Nov 21, 2025 | 7,100.00 | 7,242.00 | 7,074.00 | 7,222.00 | 7,222.00 | 1.66% | 3,437,600 |
| Nov 20, 2025 | 7,215.00 | 7,267.00 | 7,103.00 | 7,104.00 | 7,104.00 | -0.46% | 1,652,400 |
| Nov 19, 2025 | 7,159.00 | 7,216.00 | 7,104.00 | 7,137.00 | 7,137.00 | 0.42% | 1,894,500 |
| Nov 18, 2025 | 7,305.00 | 7,333.00 | 7,077.00 | 7,107.00 | 7,107.00 | -2.08% | 2,025,900 |
| Nov 17, 2025 | 7,198.00 | 7,290.00 | 7,195.00 | 7,258.00 | 7,258.00 | -0.77% | 1,906,800 |
| Nov 14, 2025 | 7,250.00 | 7,330.00 | 7,161.00 | 7,314.00 | 7,314.00 | 0.88% | 2,126,700 |
| Nov 13, 2025 | 7,175.00 | 7,250.00 | 6,996.00 | 7,250.00 | 7,250.00 | 0.55% | 2,648,300 |
| Nov 12, 2025 | 7,008.00 | 7,280.00 | 6,891.00 | 7,210.00 | 7,210.00 | 3.27% | 4,664,300 |
| Nov 11, 2025 | 6,923.00 | 6,994.00 | 6,920.00 | 6,982.00 | 6,982.00 | 0.95% | 1,728,500 |
| Nov 10, 2025 | 6,887.00 | 6,943.00 | 6,882.00 | 6,916.00 | 6,916.00 | 0.77% | 1,620,900 |
| Nov 7, 2025 | 6,807.00 | 6,878.00 | 6,780.00 | 6,863.00 | 6,863.00 | 0.82% | 1,595,300 |
| Nov 6, 2025 | 6,958.00 | 6,996.00 | 6,807.00 | 6,807.00 | 6,807.00 | -1.49% | 2,566,000 |
| Nov 5, 2025 | 6,901.00 | 6,950.00 | 6,828.00 | 6,910.00 | 6,910.00 | 0.13% | 2,528,400 |
| Nov 4, 2025 | 6,820.00 | 6,954.00 | 6,802.00 | 6,901.00 | 6,901.00 | 2.03% | 2,359,700 |
| Oct 31, 2025 | 6,751.00 | 6,797.00 | 6,711.00 | 6,764.00 | 6,764.00 | 0.30% | 2,061,100 |
| Oct 30, 2025 | 6,718.00 | 6,772.00 | 6,671.00 | 6,744.00 | 6,744.00 | 0.39% | 2,068,500 |
| Oct 29, 2025 | 6,750.00 | 6,788.00 | 6,705.00 | 6,718.00 | 6,718.00 | -0.47% | 1,755,900 |
| Oct 28, 2025 | 6,835.00 | 6,851.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.39% | 1,692,800 |
| Oct 27, 2025 | 6,833.00 | 6,880.00 | 6,805.00 | 6,845.00 | 6,845.00 | 1.09% | 1,839,900 |
| Oct 24, 2025 | 6,840.00 | 6,870.00 | 6,756.00 | 6,771.00 | 6,771.00 | -0.21% | 1,728,000 |
| Oct 23, 2025 | 6,730.00 | 6,785.00 | 6,672.00 | 6,785.00 | 6,785.00 | 0.34% | 1,925,400 |
| Oct 22, 2025 | 6,750.00 | 6,800.00 | 6,735.00 | 6,762.00 | 6,762.00 | 0.43% | 2,038,000 |
| Oct 21, 2025 | 6,771.00 | 6,806.00 | 6,720.00 | 6,733.00 | 6,733.00 | 0.42% | 1,771,900 |
| Oct 20, 2025 | 6,616.00 | 6,720.00 | 6,583.00 | 6,705.00 | 6,705.00 | 2.90% | 2,147,700 |
| Oct 17, 2025 | 6,526.00 | 6,575.00 | 6,502.00 | 6,516.00 | 6,516.00 | -0.70% | 2,331,800 |
| Oct 16, 2025 | 6,551.00 | 6,617.00 | 6,511.00 | 6,562.00 | 6,562.00 | 1.25% | 2,584,700 |
| Oct 15, 2025 | 6,482.00 | 6,558.00 | 6,431.00 | 6,481.00 | 6,481.00 | -1.53% | 4,879,500 |
| Oct 14, 2025 | 6,608.00 | 6,689.00 | 6,547.00 | 6,582.00 | 6,582.00 | -3.55% | 4,305,700 |
| Oct 10, 2025 | 6,807.00 | 6,893.00 | 6,794.00 | 6,824.00 | 6,824.00 | -2.37% | 3,442,100 |
| Oct 9, 2025 | 7,060.00 | 7,085.00 | 6,981.00 | 6,990.00 | 6,990.00 | -0.72% | 2,070,700 |
| Oct 8, 2025 | 7,213.00 | 7,242.00 | 7,041.00 | 7,041.00 | 7,041.00 | -1.94% | 2,260,200 |