kabutan

BRIDGESTONE CORPORATION(5108) Historical

5108
TSE Prime
BRIDGESTONE CORPORATION
6,824
JPY
-166
(-2.37%)
Oct 10, 3:30 pm JST
44.64
USD
Oct 10, 2:30 am EDT
Result
PTS
outside of trading hours
6,800
Oct 10, 8:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 8, 2025
7,242 JPY
52 Week Low Apr 7, 2025
5,113 JPY
Yearly High Oct 8, 2025
7,242 JPY
Yearly Low Apr 7, 2025
5,113 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 10, 2025 6,807 6,893 6,794 6,824 -166 -2.37% 3,442,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 7,060 7,085 6,981 6,990 -51 -0.72% 2,070,700
Oct 8, 2025 7,213 7,242 7,041 7,041 -139 -1.94% 2,260,200
Oct 7, 2025 7,069 7,222 7,063 7,180 +118 +1.67% 2,651,000
Oct 6, 2025 7,000 7,104 6,991 7,062 +219 +3.20% 2,638,100
Oct 3, 2025 6,786 6,879 6,785 6,843 +14 +0.21% 1,788,500
Oct 2, 2025 6,803 6,867 6,789 6,829 -10 -0.15% 1,675,900
Oct 1, 2025 6,824 6,872 6,802 6,839 -9 -0.13% 1,954,900
Sep 30, 2025 6,805 6,848 6,770 6,848 -20 -0.29% 2,465,500
Sep 29, 2025 6,953 6,960 6,835 6,868 -105 -1.51% 1,867,700
Sep 26, 2025 7,000 7,005 6,939 6,973 +10 +0.14% 2,193,200
Sep 25, 2025 7,028 7,052 6,937 6,963 +16 +0.23% 1,726,100
Sep 24, 2025 7,027 7,034 6,927 6,947 -87 -1.24% 1,438,100
Sep 22, 2025 7,059 7,095 7,034 7,034 +15 +0.21% 1,386,400
Sep 19, 2025 7,028 7,098 7,000 7,019 +28 +0.40% 3,585,800
Sep 18, 2025 7,009 7,022 6,961 6,991 +8 +0.11% 1,327,100
Sep 17, 2025 7,014 7,049 6,971 6,983 -28 -0.40% 1,533,900
Sep 16, 2025 6,996 7,044 6,979 7,011 +16 +0.23% 1,683,700
Sep 12, 2025 6,987 7,036 6,961 6,995 +44 +0.63% 2,151,600
Sep 11, 2025 6,935 6,973 6,902 6,951 -17 -0.24% 1,708,600
Sep 10, 2025 6,953 6,999 6,940 6,968 -42 -0.60% 1,447,400