Bridgestone Corporation (TYO:5108)
Japan · Delayed Price · Currency is JPY 4,256.00
+246.00 (6.13%)
Nov 5, 2026, 3:30 PM JST
Bridgestone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4,173.00 | 4,276.00 | 4,169.00 | 4,256.00 | 4,256.00 | 6.13% | 7,630,500 |
| Nov 4, 2026 | 4,018.00 | 4,073.00 | 3,982.00 | 4,010.00 | 4,010.00 | -0.57% | 2,999,800 |
| Nov 2, 2026 | 4,000.00 | 4,033.00 | 3,966.00 | 4,033.00 | 4,033.00 | 1.15% | 2,897,200 |
| Oct 30, 2026 | 3,945.00 | 3,993.00 | 3,931.00 | 3,987.00 | 3,987.00 | 1.19% | 3,543,300 |
| Oct 29, 2026 | 3,920.00 | 3,940.00 | 3,891.00 | 3,940.00 | 3,940.00 | 0.59% | 8,121,900 |
| Oct 28, 2026 | 4,018.00 | 4,024.00 | 3,917.00 | 3,917.00 | 3,917.00 | -2.37% | 3,987,600 |
| Oct 27, 2026 | 4,019.00 | 4,028.00 | 3,988.00 | 4,012.00 | 4,012.00 | -0.62% | 2,829,700 |
| Oct 26, 2026 | 3,982.00 | 4,047.00 | 3,965.00 | 4,037.00 | 4,037.00 | 1.30% | 2,807,800 |
| Oct 23, 2026 | 4,020.00 | 4,064.00 | 3,980.00 | 3,985.00 | 3,985.00 | -0.23% | 4,091,600 |
| Oct 22, 2026 | 3,977.00 | 4,018.00 | 3,960.00 | 3,994.00 | 3,994.00 | -0.27% | 2,941,600 |
| Oct 21, 2026 | 4,051.00 | 4,054.00 | 3,966.00 | 4,005.00 | 4,005.00 | -0.45% | 3,208,400 |
| Oct 20, 2026 | 4,050.00 | 4,076.00 | 3,991.00 | 4,023.00 | 4,023.00 | -0.49% | 3,029,400 |
| Oct 19, 2026 | 4,065.00 | 4,067.00 | 4,016.00 | 4,043.00 | 4,043.00 | 0.15% | 2,353,900 |
| Oct 16, 2026 | 4,015.00 | 4,083.00 | 4,012.00 | 4,037.00 | 4,037.00 | 0.87% | 3,075,800 |
| Oct 15, 2026 | 3,956.00 | 4,024.00 | 3,933.00 | 4,002.00 | 4,002.00 | 0.65% | 4,186,000 |
| Oct 14, 2026 | 3,972.00 | 3,987.00 | 3,923.00 | 3,976.00 | 3,976.00 | 0.61% | 2,457,700 |
| Oct 13, 2026 | 3,930.00 | 3,952.00 | 3,880.00 | 3,952.00 | 3,952.00 | 1.00% | 2,555,600 |
| Oct 9, 2026 | 3,890.00 | 3,915.00 | 3,846.00 | 3,913.00 | 3,913.00 | 0.80% | 2,907,300 |
| Oct 8, 2026 | 3,821.00 | 3,883.00 | 3,810.00 | 3,882.00 | 3,882.00 | 1.33% | 3,181,000 |
| Oct 7, 2026 | 3,799.00 | 3,871.00 | 3,798.00 | 3,831.00 | 3,831.00 | 0.29% | 3,367,400 |
| Oct 6, 2026 | 3,826.00 | 3,845.00 | 3,806.00 | 3,820.00 | 3,820.00 | -0.24% | 2,576,000 |
| Oct 5, 2026 | 3,797.00 | 3,829.00 | 3,785.00 | 3,829.00 | 3,829.00 | 1.30% | 3,050,400 |
| Oct 2, 2026 | 3,818.00 | 3,841.00 | 3,777.00 | 3,780.00 | 3,780.00 | -1.61% | 4,064,000 |
| Oct 1, 2026 | 3,850.00 | 3,869.00 | 3,792.00 | 3,842.00 | 3,842.00 | -0.75% | 5,101,400 |
| Sep 30, 2026 | 3,828.00 | 3,884.00 | 3,810.00 | 3,871.00 | 3,871.00 | 1.60% | 5,115,900 |
| Sep 29, 2026 | 3,821.00 | 3,847.00 | 3,800.00 | 3,810.00 | 3,810.00 | -0.57% | 4,477,200 |
| Sep 28, 2026 | 3,859.00 | 3,897.00 | 3,832.00 | 3,832.00 | 3,832.00 | -0.18% | 4,432,900 |
| Sep 25, 2026 | 3,808.00 | 3,861.00 | 3,793.00 | 3,839.00 | 3,839.00 | 1.00% | 4,182,700 |
| Sep 24, 2026 | 3,789.00 | 3,807.00 | 3,743.00 | 3,801.00 | 3,801.00 | 1.90% | 5,763,900 |
| Sep 18, 2026 | 3,796.00 | 3,796.00 | 3,708.00 | 3,730.00 | 3,730.00 | -1.56% | 7,038,000 |
| Sep 17, 2026 | 3,736.00 | 3,798.00 | 3,736.00 | 3,789.00 | 3,789.00 | 1.99% | 3,152,800 |
| Sep 16, 2026 | 3,740.00 | 3,755.00 | 3,698.00 | 3,715.00 | 3,715.00 | -0.67% | 2,707,700 |
| Sep 15, 2026 | 3,762.00 | 3,777.00 | 3,731.00 | 3,740.00 | 3,740.00 | 0.03% | 3,301,600 |
| Sep 14, 2026 | 3,768.00 | 3,784.00 | 3,722.00 | 3,739.00 | 3,739.00 | -1.01% | 4,106,700 |
| Sep 11, 2026 | 3,708.00 | 3,777.00 | 3,707.00 | 3,777.00 | 3,777.00 | -0.03% | 5,431,800 |
| Sep 10, 2026 | 3,730.00 | 3,778.00 | 3,721.00 | 3,778.00 | 3,778.00 | 0.51% | 4,329,700 |
| Sep 9, 2026 | 3,752.00 | 3,804.00 | 3,742.00 | 3,759.00 | 3,759.00 | -1.00% | 4,924,100 |
| Sep 8, 2026 | 3,861.00 | 3,872.00 | 3,794.00 | 3,797.00 | 3,797.00 | -3.14% | 3,838,100 |
| Sep 7, 2026 | 3,980.00 | 4,002.00 | 3,911.00 | 3,920.00 | 3,920.00 | -1.04% | 2,397,200 |
| Sep 4, 2026 | 4,049.00 | 4,056.00 | 3,938.00 | 3,961.00 | 3,961.00 | -2.61% | 3,639,300 |
| Sep 3, 2026 | 4,106.00 | 4,119.00 | 4,058.00 | 4,067.00 | 4,067.00 | -0.76% | 3,319,100 |
| Sep 2, 2026 | 4,100.00 | 4,140.00 | 4,084.00 | 4,098.00 | 4,098.00 | -1.63% | 3,356,800 |
| Sep 1, 2026 | 4,121.00 | 4,189.00 | 4,111.00 | 4,166.00 | 4,166.00 | 0.51% | 2,318,300 |
| Aug 31, 2026 | 4,120.00 | 4,169.00 | 4,120.00 | 4,145.00 | 4,145.00 | 0.78% | 3,188,800 |
| Aug 28, 2026 | 4,128.00 | 4,153.00 | 4,102.00 | 4,113.00 | 4,113.00 | -0.56% | 2,889,000 |
| Aug 27, 2026 | 4,147.00 | 4,159.00 | 4,133.00 | 4,136.00 | 4,136.00 | 0.22% | 2,789,000 |
| Aug 26, 2026 | 4,114.00 | 4,168.00 | 4,113.00 | 4,127.00 | 4,127.00 | -0.17% | 2,542,200 |
| Aug 25, 2026 | 4,133.00 | 4,169.00 | 4,115.00 | 4,134.00 | 4,134.00 | -0.07% | 2,045,300 |
| Aug 24, 2026 | 4,129.00 | 4,154.00 | 4,106.00 | 4,137.00 | 4,137.00 | 0.49% | 1,993,300 |
| Aug 21, 2026 | 4,057.00 | 4,117.00 | 4,057.00 | 4,117.00 | 4,117.00 | 0.68% | 2,452,700 |