Bridgestone Corporation 5108
TSE · Japan · Consumer Durables
¥3,832.00-10.00 (-0.26%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥3,313.00 | -0.42% | ¥3,345.00 | ¥3,354.00 | ¥3,312.00 | 4.25M |