Skip to main content
logo
Bridgestone Corporation (TYO:5108)
Japan flag Japan · Delayed Price · Currency is JPY
3,349.00
+36.00 (1.09%)
May 25, 2026, 3:30 PM JST

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,360.003,386.003,339.003,369.00-1.69%2,247,400
May 22, 20263,345.003,354.003,312.003,313.003,313.00-0.42%4,250,800
May 21, 20263,375.003,375.003,327.003,327.003,327.000.24%3,805,500
May 20, 20263,400.003,408.003,289.003,319.003,319.00-1.78%4,199,200
May 19, 20263,373.003,390.003,331.003,379.003,379.001.47%4,684,400
May 18, 20263,338.003,357.003,282.003,330.003,330.00-1.68%4,123,000
May 15, 20263,406.003,427.003,350.003,387.003,387.00-0.96%4,915,000
May 14, 20263,350.003,513.003,330.003,420.003,420.003.39%7,071,000
May 13, 20263,284.003,311.003,264.003,308.003,308.001.04%3,410,600
May 12, 20263,288.003,311.003,272.003,274.003,274.00-0.73%3,614,100
May 11, 20263,305.003,317.003,288.003,298.003,298.000.43%3,414,900
May 8, 20263,313.003,319.003,270.003,284.003,284.00-0.67%4,821,000
May 7, 20263,270.003,327.003,241.003,306.003,306.002.32%6,492,000
May 1, 20263,210.003,258.003,180.003,231.003,231.00-1.04%4,061,100
Apr 30, 20263,296.003,299.003,249.003,265.003,265.00-1.72%5,614,600
Apr 28, 20263,305.003,332.003,295.003,322.003,322.000.64%5,661,100
Apr 27, 20263,284.003,324.003,278.003,301.003,301.000.49%5,610,400
Apr 24, 20263,320.003,326.003,281.003,285.003,285.00-0.85%3,347,900
Apr 23, 20263,350.003,370.003,307.003,313.003,313.00-2.01%3,784,700
Apr 22, 20263,428.003,429.003,371.003,381.003,381.00-1.40%3,774,200
Apr 21, 20263,426.003,435.003,407.003,429.003,429.000.26%3,335,300
Apr 20, 20263,440.003,441.003,400.003,420.003,420.001.48%2,955,200
Apr 17, 20263,382.003,386.003,358.003,370.003,370.00-1.20%4,276,400
Apr 16, 20263,418.003,435.003,410.003,411.003,411.00-0.18%3,749,800
Apr 15, 20263,428.003,442.003,405.003,417.003,417.000.35%3,941,700
Apr 14, 20263,402.003,427.003,382.003,405.003,405.000.68%3,299,000
Apr 13, 20263,434.003,440.003,374.003,382.003,382.00-1.69%4,342,900
Apr 10, 20263,439.003,448.003,419.003,440.003,440.000.09%4,456,000
Apr 9, 20263,439.003,473.003,430.003,437.003,437.00-0.87%3,640,500
Apr 8, 20263,470.003,484.003,432.003,467.003,467.003.52%6,119,100
Apr 7, 20263,321.003,349.003,308.003,349.003,349.001.27%2,880,300
Apr 6, 20263,350.003,359.003,307.003,307.003,307.00-0.90%2,526,300
Apr 3, 20263,321.003,349.003,318.003,337.003,337.000.54%2,922,900
Apr 2, 20263,393.003,397.003,308.003,319.003,319.00-1.43%4,256,200
Apr 1, 20263,367.003,369.003,316.003,367.003,367.003.06%4,465,300
Mar 31, 20263,270.003,322.003,238.003,267.003,267.00-0.15%5,218,300
Mar 30, 20263,227.003,276.003,218.003,272.003,272.00-1.62%4,836,400
Mar 27, 20263,300.003,351.003,300.003,326.003,326.000.09%3,910,200
Mar 26, 20263,350.003,350.003,302.003,323.003,323.00-0.57%3,108,900
Mar 25, 20263,358.003,375.003,327.003,342.003,342.001.64%3,357,600
Mar 24, 20263,317.003,319.003,273.003,288.003,288.001.26%4,584,800
Mar 23, 20263,230.003,247.003,195.003,247.003,247.00-0.73%6,349,200
Mar 19, 20263,290.003,307.003,258.003,271.003,271.00-2.45%8,191,300
Mar 18, 20263,294.003,353.003,294.003,353.003,353.002.01%4,914,300
Mar 17, 20263,300.003,311.003,283.003,287.003,287.00-0.48%5,514,000
Mar 16, 20263,283.003,323.003,270.003,303.003,303.00-1.40%5,682,300
Mar 13, 20263,356.003,402.003,350.003,350.003,350.00-1.93%5,799,500
Mar 12, 20263,449.003,449.003,380.003,416.003,416.00-0.76%5,138,900
Mar 11, 20263,428.003,478.003,420.003,442.003,442.000.85%5,261,800
Mar 10, 20263,435.003,464.003,401.003,413.003,413.000.95%5,519,700