kabutan

BRIDGESTONE CORPORATION(5108) Historical

5108
TSE Prime
BRIDGESTONE CORPORATION
3,350.0
JPY
-66.0
(-1.93%)
Mar 13, 3:30 pm JST
21.01
USD
Mar 13, 2:30 am EDT
Result
ー
PTS
outside of trading hours
3,356
Mar 13, 11:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 16, 2026
3,859.0 JPY
52 Week Low Apr 7, 2025
2,556.5 JPY
Yearly High Feb 16, 2026
3,859.0 JPY
Yearly Low Apr 7, 2025
2,556.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,356 3,402 3,350 3,350 -66 -1.93% 5,799,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 3,449.0 3,449.0 3,380.0 3,416.0 -26.0 -0.76% 5,138,900
Mar 11, 2026 3,428.0 3,478.0 3,420.0 3,442.0 +29.0 +0.85% 5,261,800
Mar 10, 2026 3,435.0 3,464.0 3,401.0 3,413.0 +32.0 +0.95% 5,519,700
Mar 9, 2026 3,335.0 3,399.0 3,301.0 3,381.0 -94.0 -2.71% 7,620,700
Mar 6, 2026 3,446.0 3,475.0 3,421.0 3,475.0 -7.0 -0.20% 4,586,800
Mar 5, 2026 3,564.0 3,575.0 3,466.0 3,482.0 -3.0 -0.09% 6,843,600
Mar 4, 2026 3,522.0 3,524.0 3,460.0 3,485.0 -91.0 -2.54% 6,449,900
Mar 3, 2026 3,690.0 3,707.0 3,564.0 3,576.0 -122.0 -3.30% 6,702,500
Mar 2, 2026 3,697.0 3,744.0 3,673.0 3,698.0 -98.0 -2.58% 6,865,600
Feb 27, 2026 3,747.0 3,796.0 3,709.0 3,796.0 +49.0 +1.31% 8,177,100
Feb 26, 2026 3,752.0 3,772.0 3,721.0 3,747.0 +20.0 +0.54% 11,388,800
Feb 25, 2026 3,726.0 3,744.0 3,684.0 3,727.0 +61.0 +1.66% 5,034,600
Feb 24, 2026 3,700.0 3,710.0 3,640.0 3,666.0 +46.0 +1.27% 5,305,900
Feb 20, 2026 3,662.0 3,670.0 3,600.0 3,620.0 -83.0 -2.24% 4,062,200
Feb 19, 2026 3,676.0 3,721.0 3,639.0 3,703.0 +51.0 +1.40% 5,775,900
Feb 18, 2026 3,609.0 3,652.0 3,597.0 3,652.0 +67.0 +1.87% 5,881,000
Feb 17, 2026 3,558.0 3,632.0 3,535.0 3,585.0 +16.0 +0.45% 11,302,200
Feb 16, 2026 3,820.0 3,859.0 3,569.0 3,569.0 -248.0 -6.50% 14,241,200
Feb 13, 2026 3,800.0 3,839.0 3,771.0 3,817.0 +63.0 +1.68% 6,166,000
Feb 12, 2026 3,788.0 3,794.0 3,732.0 3,754.0 -10.0 -0.27% 3,535,500