Skip to main content
logo
Bridgestone Corporation (TYO:5108)
Japan flag Japan · Delayed Price · Currency is JPY
4,133.00
+4.00 (0.10%)
Aug 14, 2026, 3:30 PM JST

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20264,118.004,189.004,101.004,133.004,133.000.10%4,647,300
Aug 13, 20264,203.004,240.004,109.004,129.004,129.00-2.36%5,547,100
Aug 12, 20264,359.004,369.004,206.004,229.004,229.00-2.11%6,515,700
Aug 10, 20264,320.004,393.004,238.004,320.004,320.002.88%6,793,600
Aug 7, 20263,989.004,255.003,980.004,199.004,199.005.26%9,596,300
Aug 6, 20263,900.004,009.003,873.003,989.003,989.001.76%5,433,300
Aug 5, 20263,895.003,920.003,868.003,920.003,920.000.98%4,663,700
Aug 4, 20263,896.003,909.003,856.003,882.003,882.00-0.82%2,917,200
Aug 3, 20263,941.003,947.003,811.003,914.003,914.00-1.29%4,322,900
Jul 31, 20263,980.004,029.003,935.003,965.003,965.00-2.10%6,368,200
Jul 30, 20264,135.004,154.004,032.004,050.004,050.00-1.70%6,278,300
Jul 29, 20263,943.004,123.003,917.004,120.004,120.006.24%8,715,500
Jul 28, 20263,829.003,882.003,827.003,878.003,878.000.52%4,298,900
Jul 27, 20263,721.003,858.003,719.003,858.003,858.003.82%4,394,100
Jul 24, 20263,715.003,724.003,675.003,716.003,716.00-0.83%3,446,300
Jul 23, 20263,714.003,767.003,714.003,747.003,747.00-0.58%3,319,500
Jul 22, 20263,770.003,792.003,731.003,769.003,769.00-0.24%4,347,800
Jul 21, 20263,739.003,809.003,739.003,778.003,778.001.31%4,383,900
Jul 17, 20263,710.003,766.003,700.003,729.003,729.000.65%4,905,600
Jul 16, 20263,650.003,715.003,637.003,705.003,705.000.71%3,514,700
Jul 15, 20263,681.003,705.003,654.003,679.003,679.000.88%3,941,100
Jul 14, 20263,606.003,663.003,580.003,647.003,647.001.90%3,961,000
Jul 13, 20263,600.003,603.003,552.003,579.003,579.000.28%2,269,900
Jul 10, 20263,598.003,598.003,554.003,569.003,569.00-0.08%3,204,900
Jul 9, 20263,589.003,611.003,547.003,572.003,572.00-1.22%2,992,800
Jul 8, 20263,615.003,646.003,594.003,616.003,616.00-0.60%3,285,700
Jul 7, 20263,626.003,643.003,602.003,638.003,638.000.89%4,188,300
Jul 6, 20263,526.003,616.003,520.003,606.003,606.002.59%3,686,900
Jul 3, 20263,517.003,550.003,510.003,515.003,515.000.29%3,556,600
Jul 2, 20263,436.003,506.003,421.003,505.003,505.003.03%3,921,100
Jul 1, 20263,419.003,442.003,386.003,402.003,402.00-0.23%2,841,600
Jun 30, 20263,425.003,431.003,398.003,410.003,410.00-0.41%4,282,700
Jun 29, 20263,393.003,424.003,383.003,424.003,424.000.65%5,633,300
Jun 26, 20263,443.003,462.003,425.003,462.003,402.001.08%4,000,600
Jun 25, 20263,406.003,434.003,382.003,425.003,365.641.81%2,551,100
Jun 24, 20263,411.003,411.003,356.003,364.003,305.70-0.88%3,001,600
Jun 23, 20263,450.003,453.003,394.003,394.003,335.18-1.19%3,102,100
Jun 22, 20263,408.003,440.003,398.003,435.003,375.470.26%2,311,900
Jun 19, 20263,500.003,504.003,400.003,426.003,366.62-1.13%6,778,200
Jun 18, 20263,448.003,472.003,434.003,465.003,404.95-1.11%3,267,400
Jun 17, 20263,509.003,519.003,490.003,504.003,443.270.75%2,849,300
Jun 16, 20263,535.003,537.003,463.003,478.003,417.72-1.00%3,003,300
Jun 15, 20263,452.003,531.003,440.003,513.003,452.123.45%4,029,100
Jun 12, 20263,415.003,424.003,388.003,396.003,337.141.07%4,756,500
Jun 11, 20263,347.003,375.003,317.003,360.003,301.77-1.67%5,518,000
Jun 10, 20263,423.003,446.003,396.003,417.003,357.78-0.55%3,984,100
Jun 9, 20263,447.003,480.003,419.003,436.003,376.450.17%4,125,600
Jun 8, 20263,370.003,430.003,369.003,430.003,370.551.48%4,140,700
Jun 5, 20263,427.003,440.003,379.003,380.003,321.42-0.91%2,812,800
Jun 4, 20263,461.003,478.003,408.003,411.003,351.88-1.33%3,227,300