kabutan

BRIDGESTONE CORPORATION(5108) Historical

5108
TSE Prime
BRIDGESTONE CORPORATION
7,000
JPY
-344
(-4.68%)
Dec 5, 3:30 pm JST
45.28
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
7,015
Dec 5, 5:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
7,450 JPY
52 Week Low Apr 7, 2025
5,113 JPY
Yearly High Dec 3, 2025
7,450 JPY
Yearly Low Apr 7, 2025
5,113 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,120 7,156 7,000 7,000 -344 -4.68% 3,433,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 7,256 7,378 7,250 7,344 +28 +0.38% 1,613,500
Dec 3, 2025 7,367 7,450 7,316 7,316 +18 +0.25% 1,821,800
Dec 2, 2025 7,222 7,310 7,195 7,298 +101 +1.40% 1,398,800
Dec 1, 2025 7,315 7,335 7,197 7,197 -126 -1.72% 1,612,300
Nov 28, 2025 7,287 7,336 7,251 7,323 +36 +0.49% 1,266,400
Nov 27, 2025 7,218 7,310 7,213 7,287 -3 -0.04% 1,477,700
Nov 26, 2025 7,250 7,329 7,205 7,290 +102 +1.42% 2,090,600
Nov 25, 2025 7,270 7,284 7,182 7,188 -34 -0.47% 1,749,600
Nov 21, 2025 7,100 7,242 7,074 7,222 +118 +1.66% 3,437,600
Nov 20, 2025 7,215 7,267 7,103 7,104 -33 -0.46% 1,652,400
Nov 19, 2025 7,159 7,216 7,104 7,137 +30 +0.42% 1,894,500
Nov 18, 2025 7,305 7,333 7,077 7,107 -151 -2.08% 2,025,900
Nov 17, 2025 7,198 7,290 7,195 7,258 -56 -0.77% 1,906,800
Nov 14, 2025 7,250 7,330 7,161 7,314 +64 +0.88% 2,126,700
Nov 13, 2025 7,175 7,250 6,996 7,250 +40 +0.55% 2,648,300
Nov 12, 2025 7,008 7,280 6,891 7,210 +228 +3.27% 4,664,300
Nov 11, 2025 6,923 6,994 6,920 6,982 +66 +0.95% 1,728,500
Nov 10, 2025 6,887 6,943 6,882 6,916 +53 +0.77% 1,620,900
Nov 7, 2025 6,807 6,878 6,780 6,863 +56 +0.82% 1,595,300
Nov 6, 2025 6,958 6,996 6,807 6,807 -103 -1.49% 2,566,000