Bridgestone Corporation 5108
TSE · Japan · Langlebige Konsumgüter
¥3.802,00-40,00 (-1,04 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.832,00 | -0,26 % | ¥3.818,00 | ¥3.841,00 | ¥3.793,00 | 586,70K |
| 2026-10-01 | ¥3.842,00 | -0,75 % | ¥3.850,00 | ¥3.869,00 | ¥3.792,00 | 5,10M |
| 2026-09-30 | ¥3.871,00 | +1,60 % | ¥3.828,00 | ¥3.884,00 | ¥3.810,00 | 5,12M |
| 2026-09-29 | ¥3.810,00 | -0,57 % | ¥3.821,00 | ¥3.847,00 | ¥3.800,00 | 4,48M |
| 2026-09-28 | ¥3.832,00 | -0,18 % | ¥3.859,00 | ¥3.897,00 | ¥3.832,00 | 4,43M |
| 2026-09-25 | ¥3.839,00 | +1,00 % | ¥3.808,00 | ¥3.861,00 | ¥3.793,00 | 4,18M |
| 2026-09-24 | ¥3.801,00 | +1,90 % | ¥3.789,00 | ¥3.807,00 | ¥3.743,00 | 5,76M |
| 2026-09-18 | ¥3.730,00 | -1,56 % | ¥3.796,00 | ¥3.796,00 | ¥3.708,00 | 7,04M |
| 2026-09-17 | ¥3.789,00 | +1,99 % | ¥3.736,00 | ¥3.798,00 | ¥3.736,00 | 3,15M |
| 2026-09-16 | ¥3.715,00 | -0,67 % | ¥3.740,00 | ¥3.755,00 | ¥3.698,00 | 2,71M |
| 2026-09-15 | ¥3.740,00 | +0,03 % | ¥3.762,00 | ¥3.777,00 | ¥3.731,00 | 3,30M |
| 2026-09-14 | ¥3.739,00 | -1,01 % | ¥3.768,00 | ¥3.784,00 | ¥3.722,00 | 4,11M |
| 2026-09-11 | ¥3.777,00 | -0,03 % | ¥3.708,00 | ¥3.777,00 | ¥3.707,00 | 5,43M |
| 2026-09-10 | ¥3.778,00 | +0,51 % | ¥3.730,00 | ¥3.778,00 | ¥3.721,00 | 4,33M |
| 2026-09-09 | ¥3.759,00 | -1,00 % | ¥3.752,00 | ¥3.804,00 | ¥3.742,00 | 4,92M |
| 2026-09-08 | ¥3.797,00 | -3,14 % | ¥3.861,00 | ¥3.872,00 | ¥3.794,00 | 3,84M |
| 2026-09-07 | ¥3.920,00 | -1,04 % | ¥3.980,00 | ¥4.002,00 | ¥3.911,00 | 2,40M |
| 2026-09-04 | ¥3.961,00 | -2,61 % | ¥4.049,00 | ¥4.056,00 | ¥3.938,00 | 3,64M |
| 2026-09-03 | ¥4.067,00 | -0,76 % | ¥4.106,00 | ¥4.119,00 | ¥4.058,00 | 3,32M |
| 2026-09-02 | ¥4.098,00 | -1,63 % | ¥4.100,00 | ¥4.140,00 | ¥4.084,00 | 3,36M |
| 2026-09-01 | ¥4.166,00 | +0,51 % | ¥4.121,00 | ¥4.189,00 | ¥4.111,00 | 2,32M |
| 2026-08-31 | ¥4.145,00 | +0,78 % | ¥4.120,00 | ¥4.169,00 | ¥4.120,00 | 3,19M |
| 2026-08-28 | ¥4.113,00 | -0,56 % | ¥4.128,00 | ¥4.153,00 | ¥4.102,00 | 2,89M |
| 2026-08-27 | ¥4.136,00 | +0,22 % | ¥4.147,00 | ¥4.159,00 | ¥4.133,00 | 2,79M |
| 2026-08-26 | ¥4.127,00 | -0,17 % | ¥4.114,00 | ¥4.168,00 | ¥4.113,00 | 2,54M |
| 2026-08-25 | ¥4.134,00 | -0,07 % | ¥4.133,00 | ¥4.169,00 | ¥4.115,00 | 2,05M |
| 2026-08-24 | ¥4.137,00 | +0,49 % | ¥4.129,00 | ¥4.154,00 | ¥4.106,00 | 1,99M |
| 2026-08-21 | ¥4.117,00 | +0,68 % | ¥4.057,00 | ¥4.117,00 | ¥4.057,00 | 2,45M |
| 2026-08-20 | ¥4.089,00 | +1,94 % | ¥4.115,00 | ¥4.117,00 | ¥4.068,00 | 2,94M |
| 2026-08-19 | ¥4.011,00 | -1,55 % | ¥4.052,00 | ¥4.062,00 | ¥3.991,00 | 3,78M |
| 2026-08-18 | ¥4.074,00 | -0,59 % | ¥4.068,00 | ¥4.094,00 | ¥4.030,00 | 3,41M |
| 2026-08-17 | ¥4.098,00 | -0,85 % | ¥4.140,00 | ¥4.154,00 | ¥4.094,00 | 2,90M |
| 2026-08-14 | ¥4.133,00 | +0,10 % | ¥4.118,00 | ¥4.189,00 | ¥4.101,00 | 4,65M |
| 2026-08-13 | ¥4.129,00 | -2,36 % | ¥4.203,00 | ¥4.240,00 | ¥4.109,00 | 5,55M |
| 2026-08-12 | ¥4.229,00 | -2,11 % | ¥4.359,00 | ¥4.369,00 | ¥4.206,00 | 6,52M |
| 2026-08-10 | ¥4.320,00 | +2,88 % | ¥4.320,00 | ¥4.393,00 | ¥4.238,00 | 6,79M |
| 2026-08-07 | ¥4.199,00 | +5,26 % | ¥3.989,00 | ¥4.255,00 | ¥3.980,00 | 9,60M |
| 2026-08-06 | ¥3.989,00 | +1,76 % | ¥3.900,00 | ¥4.009,00 | ¥3.873,00 | 5,43M |
| 2026-08-05 | ¥3.920,00 | +0,98 % | ¥3.895,00 | ¥3.920,00 | ¥3.868,00 | 4,66M |
| 2026-08-04 | ¥3.882,00 | -0,82 % | ¥3.896,00 | ¥3.909,00 | ¥3.856,00 | 2,92M |
| 2026-08-03 | ¥3.914,00 | -1,29 % | ¥3.941,00 | ¥3.947,00 | ¥3.811,00 | 4,32M |
| 2026-07-31 | ¥3.965,00 | -2,10 % | ¥3.980,00 | ¥4.029,00 | ¥3.935,00 | 6,37M |
| 2026-07-30 | ¥4.050,00 | -1,70 % | ¥4.135,00 | ¥4.154,00 | ¥4.032,00 | 6,28M |
| 2026-07-29 | ¥4.120,00 | +6,24 % | ¥3.943,00 | ¥4.123,00 | ¥3.917,00 | 8,72M |
| 2026-07-28 | ¥3.878,00 | +0,52 % | ¥3.829,00 | ¥3.882,00 | ¥3.827,00 | 4,30M |
| 2026-07-27 | ¥3.858,00 | +3,82 % | ¥3.721,00 | ¥3.858,00 | ¥3.719,00 | 4,39M |
| 2026-07-24 | ¥3.716,00 | -0,83 % | ¥3.715,00 | ¥3.724,00 | ¥3.675,00 | 3,45M |
| 2026-07-23 | ¥3.747,00 | -0,58 % | ¥3.714,00 | ¥3.767,00 | ¥3.714,00 | 3,32M |
| 2026-07-22 | ¥3.769,00 | -0,24 % | ¥3.770,00 | ¥3.792,00 | ¥3.731,00 | 4,35M |
| 2026-07-21 | ¥3.778,00 | +1,31 % | ¥3.739,00 | ¥3.809,00 | ¥3.739,00 | 4,38M |
| 2026-07-17 | ¥3.729,00 | +0,65 % | ¥3.710,00 | ¥3.766,00 | ¥3.700,00 | 4,91M |
| 2026-07-16 | ¥3.705,00 | +0,71 % | ¥3.650,00 | ¥3.715,00 | ¥3.637,00 | 3,51M |
| 2026-07-15 | ¥3.679,00 | +0,88 % | ¥3.681,00 | ¥3.705,00 | ¥3.654,00 | 3,94M |
| 2026-07-14 | ¥3.647,00 | +1,90 % | ¥3.606,00 | ¥3.663,00 | ¥3.580,00 | 3,96M |
| 2026-07-13 | ¥3.579,00 | +0,28 % | ¥3.600,00 | ¥3.603,00 | ¥3.552,00 | 2,27M |
| 2026-07-10 | ¥3.569,00 | -0,08 % | ¥3.598,00 | ¥3.598,00 | ¥3.554,00 | 3,20M |
| 2026-07-09 | ¥3.572,00 | -1,22 % | ¥3.589,00 | ¥3.611,00 | ¥3.547,00 | 2,99M |
| 2026-07-08 | ¥3.616,00 | -0,60 % | ¥3.615,00 | ¥3.646,00 | ¥3.594,00 | 3,29M |
| 2026-07-07 | ¥3.638,00 | +0,89 % | ¥3.626,00 | ¥3.643,00 | ¥3.602,00 | 4,19M |
| 2026-07-06 | ¥3.606,00 | +2,59 % | ¥3.526,00 | ¥3.616,00 | ¥3.520,00 | 3,69M |
| 2026-07-03 | ¥3.515,00 | +0,29 % | ¥3.517,00 | ¥3.550,00 | ¥3.510,00 | 3,56M |
| 2026-07-02 | ¥3.505,00 | +3,03 % | ¥3.436,00 | ¥3.506,00 | ¥3.421,00 | 3,92M |
| 2026-07-01 | ¥3.402,00 | -0,23 % | ¥3.419,00 | ¥3.442,00 | ¥3.386,00 | 2,84M |
| 2026-06-30 | ¥3.410,00 | -0,41 % | ¥3.425,00 | ¥3.431,00 | ¥3.398,00 | 4,28M |
| 2026-06-29 | ¥3.424,00 | -1,10 % | ¥3.393,00 | ¥3.424,00 | ¥3.383,00 | 5,63M |
| 2026-06-26 | ¥3.462,00 | +1,08 % | ¥3.443,00 | ¥3.462,00 | ¥3.425,00 | 4,00M |
| 2026-06-25 | ¥3.425,00 | +1,81 % | ¥3.406,00 | ¥3.434,00 | ¥3.382,00 | 2,55M |
| 2026-06-24 | ¥3.364,00 | -0,88 % | ¥3.411,00 | ¥3.411,00 | ¥3.356,00 | 3,00M |
| 2026-06-23 | ¥3.394,00 | -1,19 % | ¥3.450,00 | ¥3.453,00 | ¥3.394,00 | 3,10M |
| 2026-06-22 | ¥3.435,00 | +0,26 % | ¥3.408,00 | ¥3.440,00 | ¥3.398,00 | 2,31M |
| 2026-06-19 | ¥3.426,00 | -1,13 % | ¥3.500,00 | ¥3.504,00 | ¥3.400,00 | 6,78M |
| 2026-06-18 | ¥3.465,00 | -1,11 % | ¥3.448,00 | ¥3.472,00 | ¥3.434,00 | 3,27M |
| 2026-06-17 | ¥3.504,00 | +0,75 % | ¥3.509,00 | ¥3.519,00 | ¥3.490,00 | 2,85M |
| 2026-06-16 | ¥3.478,00 | -1,00 % | ¥3.535,00 | ¥3.537,00 | ¥3.463,00 | 3,00M |
| 2026-06-15 | ¥3.513,00 | +3,45 % | ¥3.452,00 | ¥3.531,00 | ¥3.440,00 | 4,03M |
| 2026-06-12 | ¥3.396,00 | +1,07 % | ¥3.415,00 | ¥3.424,00 | ¥3.388,00 | 4,76M |
| 2026-06-11 | ¥3.360,00 | -1,67 % | ¥3.347,00 | ¥3.375,00 | ¥3.317,00 | 5,52M |
| 2026-06-10 | ¥3.417,00 | -0,55 % | ¥3.423,00 | ¥3.446,00 | ¥3.396,00 | 3,98M |
| 2026-06-09 | ¥3.436,00 | +0,17 % | ¥3.447,00 | ¥3.480,00 | ¥3.419,00 | 4,13M |
| 2026-06-08 | ¥3.430,00 | +1,48 % | ¥3.370,00 | ¥3.430,00 | ¥3.369,00 | 4,14M |
| 2026-06-05 | ¥3.380,00 | -0,91 % | ¥3.427,00 | ¥3.440,00 | ¥3.379,00 | 2,81M |
| 2026-06-04 | ¥3.411,00 | -1,33 % | ¥3.461,00 | ¥3.478,00 | ¥3.408,00 | 3,23M |
| 2026-06-03 | ¥3.457,00 | +1,59 % | ¥3.459,00 | ¥3.482,00 | ¥3.425,00 | 3,99M |
| 2026-06-02 | ¥3.403,00 | -0,47 % | ¥3.399,00 | ¥3.425,00 | ¥3.340,00 | 3,98M |
| 2026-06-01 | ¥3.419,00 | -0,70 % | ¥3.395,00 | ¥3.424,00 | ¥3.359,00 | 3,57M |
| 2026-05-29 | ¥3.443,00 | +1,50 % | ¥3.370,00 | ¥3.464,00 | ¥3.369,00 | 11,87M |
| 2026-05-28 | ¥3.392,00 | +1,16 % | ¥3.385,00 | ¥3.417,00 | ¥3.368,00 | 3,67M |
| 2026-05-27 | ¥3.353,00 | -0,24 % | ¥3.389,00 | ¥3.414,00 | ¥3.347,00 | 4,05M |
| 2026-05-26 | ¥3.361,00 | +0,36 % | ¥3.339,00 | ¥3.384,00 | ¥3.318,00 | 3,41M |
| 2026-05-25 | ¥3.349,00 | +1,09 % | ¥3.360,00 | ¥3.386,00 | ¥3.339,00 | 3,64M |