Bridgestone Corporation (TYO:5108)
Japan · Delayed Price · Currency is JPY 6,744.00
+26.00 (0.39%)
Oct 30, 2025, 3:30 PM JST
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,718.00 | 6,761.00 | 6,671.00 | 6,736.00 | 6,736.00 | 0.27% | 861,100 |
| 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 |
| Oct 7, 2025 | 7,069.00 | 7,222.00 | 7,063.00 | 7,180.00 | 7,180.00 | 1.67% | 2,651,000 |
| Oct 6, 2025 | 7,000.00 | 7,104.00 | 6,991.00 | 7,062.00 | 7,062.00 | 3.20% | 2,638,100 |
| Oct 3, 2025 | 6,786.00 | 6,879.00 | 6,785.00 | 6,843.00 | 6,843.00 | 0.21% | 1,788,500 |
| Oct 2, 2025 | 6,803.00 | 6,867.00 | 6,789.00 | 6,829.00 | 6,829.00 | -0.15% | 1,675,900 |
| Oct 1, 2025 | 6,824.00 | 6,872.00 | 6,802.00 | 6,839.00 | 6,839.00 | -0.13% | 1,954,900 |
| Sep 30, 2025 | 6,805.00 | 6,848.00 | 6,770.00 | 6,848.00 | 6,848.00 | -0.29% | 2,465,500 |
| Sep 29, 2025 | 6,953.00 | 6,960.00 | 6,835.00 | 6,868.00 | 6,868.00 | -1.51% | 1,867,700 |
| Sep 26, 2025 | 7,000.00 | 7,005.00 | 6,939.00 | 6,973.00 | 6,973.00 | 0.14% | 2,193,200 |
| Sep 25, 2025 | 7,028.00 | 7,052.00 | 6,937.00 | 6,963.00 | 6,963.00 | 0.23% | 1,726,100 |
| Sep 24, 2025 | 7,027.00 | 7,034.00 | 6,927.00 | 6,947.00 | 6,947.00 | -1.24% | 1,438,100 |
| Sep 22, 2025 | 7,059.00 | 7,095.00 | 7,034.00 | 7,034.00 | 7,034.00 | 0.21% | 1,386,400 |
| Sep 19, 2025 | 7,028.00 | 7,098.00 | 7,000.00 | 7,019.00 | 7,019.00 | 0.40% | 3,585,800 |
| Sep 18, 2025 | 7,009.00 | 7,022.00 | 6,961.00 | 6,991.00 | 6,991.00 | 0.11% | 1,327,100 |
| Sep 17, 2025 | 7,014.00 | 7,049.00 | 6,971.00 | 6,983.00 | 6,983.00 | -0.40% | 1,533,900 |
| Sep 16, 2025 | 6,996.00 | 7,044.00 | 6,979.00 | 7,011.00 | 7,011.00 | 0.23% | 1,683,700 |
| Sep 12, 2025 | 6,987.00 | 7,036.00 | 6,961.00 | 6,995.00 | 6,995.00 | 0.63% | 2,151,600 |
| Sep 11, 2025 | 6,935.00 | 6,973.00 | 6,902.00 | 6,951.00 | 6,951.00 | -0.24% | 2,151,600 |
| Sep 10, 2025 | 6,953.00 | 6,999.00 | 6,940.00 | 6,968.00 | 6,968.00 | -0.60% | 1,447,400 |
| Sep 9, 2025 | 7,002.00 | 7,053.00 | 6,964.00 | 7,010.00 | 7,010.00 | 0.20% | 1,543,500 |
| Sep 8, 2025 | 6,990.00 | 7,055.00 | 6,969.00 | 6,996.00 | 6,996.00 | 0.50% | 1,789,900 |
| Sep 5, 2025 | 6,944.00 | 6,999.00 | 6,915.00 | 6,961.00 | 6,961.00 | 1.71% | 1,836,900 |
| Sep 4, 2025 | 6,785.00 | 6,844.00 | 6,762.00 | 6,844.00 | 6,844.00 | 0.32% | 1,338,600 |
| Sep 3, 2025 | 6,820.00 | 6,887.00 | 6,809.00 | 6,822.00 | 6,822.00 | 0.40% | 1,880,600 |
| Sep 2, 2025 | 6,724.00 | 6,808.00 | 6,718.00 | 6,795.00 | 6,795.00 | 1.52% | 1,487,000 |
| Sep 1, 2025 | 6,688.00 | 6,718.00 | 6,645.00 | 6,693.00 | 6,693.00 | -0.12% | 1,039,200 |
| Aug 29, 2025 | 6,652.00 | 6,726.00 | 6,632.00 | 6,701.00 | 6,701.00 | -0.01% | 1,705,500 |
| Aug 28, 2025 | 6,650.00 | 6,704.00 | 6,636.00 | 6,702.00 | 6,702.00 | 0.56% | 1,669,100 |
| Aug 27, 2025 | 6,748.00 | 6,779.00 | 6,665.00 | 6,665.00 | 6,665.00 | -1.23% | 1,782,200 |
| Aug 26, 2025 | 6,817.00 | 6,837.00 | 6,693.00 | 6,748.00 | 6,748.00 | -0.71% | 2,206,100 |
| Aug 25, 2025 | 6,731.00 | 6,847.00 | 6,725.00 | 6,796.00 | 6,796.00 | 1.43% | 2,142,600 |
| Aug 22, 2025 | 6,690.00 | 6,738.00 | 6,685.00 | 6,700.00 | 6,700.00 | 0.59% | 2,118,100 |
| Aug 21, 2025 | 6,655.00 | 6,704.00 | 6,654.00 | 6,661.00 | 6,661.00 | 0.17% | 1,560,100 |
| Aug 20, 2025 | 6,653.00 | 6,720.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.23% | 1,841,300 |
| Aug 19, 2025 | 6,635.00 | 6,664.00 | 6,598.00 | 6,635.00 | 6,635.00 | - | 1,470,200 |