Skip to main content
logo
Bridgestone Corporation (TYO:5108)
Japan flag Japan · Delayed Price · Currency is JPY
3,839.00
+38.00 (1.00%)
Sep 25, 2026, 3:30 PM JST

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,808.003,861.003,793.003,839.003,839.001.00%4,182,700
Sep 24, 20263,789.003,807.003,743.003,801.003,801.001.90%5,763,900
Sep 18, 20263,796.003,796.003,708.003,730.003,730.00-1.56%7,038,000
Sep 17, 20263,736.003,798.003,736.003,789.003,789.001.99%3,152,800
Sep 16, 20263,740.003,755.003,698.003,715.003,715.00-0.67%2,707,700
Sep 15, 20263,762.003,777.003,731.003,740.003,740.000.03%3,301,600
Sep 14, 20263,768.003,784.003,722.003,739.003,739.00-1.01%4,106,700
Sep 11, 20263,708.003,777.003,707.003,777.003,777.00-0.03%5,431,800
Sep 10, 20263,730.003,778.003,721.003,778.003,778.000.51%4,329,700
Sep 9, 20263,752.003,804.003,742.003,759.003,759.00-1.00%4,924,100
Sep 8, 20263,861.003,872.003,794.003,797.003,797.00-3.14%3,838,100
Sep 7, 20263,980.004,002.003,911.003,920.003,920.00-1.04%2,397,200
Sep 4, 20264,049.004,056.003,938.003,961.003,961.00-2.61%3,639,300
Sep 3, 20264,106.004,119.004,058.004,067.004,067.00-0.76%3,319,100
Sep 2, 20264,100.004,140.004,084.004,098.004,098.00-1.63%3,356,800
Sep 1, 20264,121.004,189.004,111.004,166.004,166.000.51%2,318,300
Aug 31, 20264,120.004,169.004,120.004,145.004,145.000.78%3,188,800
Aug 28, 20264,128.004,153.004,102.004,113.004,113.00-0.56%2,889,000
Aug 27, 20264,147.004,159.004,133.004,136.004,136.000.22%2,789,000
Aug 26, 20264,114.004,168.004,113.004,127.004,127.00-0.17%2,542,200
Aug 25, 20264,133.004,169.004,115.004,134.004,134.00-0.07%2,045,300
Aug 24, 20264,129.004,154.004,106.004,137.004,137.000.49%1,993,300
Aug 21, 20264,057.004,117.004,057.004,117.004,117.000.68%2,452,700
Aug 20, 20264,115.004,117.004,068.004,089.004,089.001.94%2,944,600
Aug 19, 20264,052.004,062.003,991.004,011.004,011.00-1.55%3,784,100
Aug 18, 20264,068.004,094.004,030.004,074.004,074.00-0.59%3,413,300
Aug 17, 20264,140.004,154.004,094.004,098.004,098.00-0.85%2,898,600
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