Skip to main content
logo
Bridgestone Corporation (TYO:5108)
Japan flag Japan · Delayed Price · Currency is JPY
3,716.00
-31.00 (-0.83%)
Jul 24, 2026, 3:30 PM JST

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20263,459.003,482.003,425.003,457.003,397.091.59%3,987,000
Jun 2, 20263,399.003,425.003,340.003,403.003,344.02-0.47%3,979,900
Jun 1, 20263,395.003,424.003,359.003,419.003,359.75-0.70%3,565,600
May 29, 20263,370.003,464.003,369.003,443.003,383.331.50%11,873,900
May 28, 20263,385.003,417.003,368.003,392.003,333.211.16%3,673,500
May 27, 20263,389.003,414.003,347.003,353.003,294.89-0.24%4,046,800
May 26, 20263,339.003,384.003,318.003,361.003,302.750.36%3,411,500
May 25, 20263,360.003,386.003,339.003,349.003,290.961.09%3,643,800
May 22, 20263,345.003,354.003,312.003,313.003,255.58-0.42%4,250,800
May 21, 20263,375.003,375.003,327.003,327.003,269.340.24%3,805,500
May 20, 20263,400.003,408.003,289.003,319.003,261.48-1.78%4,199,200
May 19, 20263,373.003,390.003,331.003,379.003,320.441.47%4,684,400
May 18, 20263,338.003,357.003,282.003,330.003,272.29-1.68%4,123,000
May 15, 20263,406.003,427.003,350.003,387.003,328.30-0.96%4,915,000