Bridgestone Corporation (TYO:5108)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256,718.006,761.006,671.006,736.006,736.000.27%861,100
Oct 29, 20256,750.006,788.006,705.006,718.006,718.00-0.47%1,755,900
Oct 28, 20256,835.006,851.006,750.006,750.006,750.00-1.39%1,692,800
Oct 27, 20256,833.006,880.006,805.006,845.006,845.001.09%1,839,900
Oct 24, 20256,840.006,870.006,756.006,771.006,771.00-0.21%1,728,000
Oct 23, 20256,730.006,785.006,672.006,785.006,785.000.34%1,925,400
Oct 22, 20256,750.006,800.006,735.006,762.006,762.000.43%2,038,000
Oct 21, 20256,771.006,806.006,720.006,733.006,733.000.42%1,771,900
Oct 20, 20256,616.006,720.006,583.006,705.006,705.002.90%2,147,700
Oct 17, 20256,526.006,575.006,502.006,516.006,516.00-0.70%2,331,800
Oct 16, 20256,551.006,617.006,511.006,562.006,562.001.25%2,584,700
Oct 15, 20256,482.006,558.006,431.006,481.006,481.00-1.53%4,879,500
Oct 14, 20256,608.006,689.006,547.006,582.006,582.00-3.55%4,305,700
Oct 10, 20256,807.006,893.006,794.006,824.006,824.00-2.37%3,442,100
Oct 9, 20257,060.007,085.006,981.006,990.006,990.00-0.72%2,070,700
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