Skip to main content
logo
Bridgestone Corporation (TYO:5108)
Japan flag Japan · Delayed Price · Currency is JPY
3,606.00
+91.00 (2.59%)
Jul 6, 2026, 3:30 PM JST

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,517.003,550.003,510.003,518.00-0.37%2,410,700
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
May 14, 20263,350.003,513.003,330.003,420.003,360.733.39%7,071,000
May 13, 20263,284.003,311.003,264.003,308.003,250.671.04%3,410,600
May 12, 20263,288.003,311.003,272.003,274.003,217.26-0.73%3,614,100
May 11, 20263,305.003,317.003,288.003,298.003,240.840.43%3,414,900
May 8, 20263,313.003,319.003,270.003,284.003,227.08-0.67%4,821,000
May 7, 20263,270.003,327.003,241.003,306.003,248.702.32%6,492,000
May 1, 20263,210.003,258.003,180.003,231.003,175.00-1.04%4,061,100
Apr 30, 20263,296.003,299.003,249.003,265.003,208.41-1.72%5,614,600
Apr 28, 20263,305.003,332.003,295.003,322.003,264.430.64%5,661,100
Apr 27, 20263,284.003,324.003,278.003,301.003,243.790.49%5,610,400
Apr 24, 20263,320.003,326.003,281.003,285.003,228.07-0.85%3,347,900
Apr 23, 20263,350.003,370.003,307.003,313.003,255.58-2.01%3,784,700
Apr 22, 20263,428.003,429.003,371.003,381.003,322.40-1.40%3,774,200
Apr 21, 20263,426.003,435.003,407.003,429.003,369.570.26%3,335,300