kabutan

BRIDGESTONE CORPORATION(5108) Historical

5108
TSE Prime
BRIDGESTONE CORPORATION
3,459.0
JPY
-6.0
(-0.17%)
Jan 29, 3:30 pm JST
22.61
USD
Jan 29, 1:30 am EST
Result
ー
PTS
outside of trading hours
3,462.4
Jan 29, 9:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
3,725.0 JPY
52 Week Low Apr 7, 2025
2,556.5 JPY
Yearly High Dec 3, 2025
3,725.0 JPY
Yearly Low Apr 7, 2025
2,556.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,453 3,481 3,405 3,459 -6 -0.17% 3,562,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,445.0 3,493.0 3,435.0 3,465.0 -32.0 -0.92% 3,757,900
Jan 27, 2026 3,456.0 3,503.0 3,433.0 3,497.0 +15.0 +0.43% 3,934,800
Jan 26, 2026 3,478.0 3,500.0 3,440.0 3,482.0 -63.0 -1.78% 3,527,100
Jan 23, 2026 3,575.0 3,579.0 3,544.0 3,545.0 -2.0 -0.06% 3,359,900
Jan 22, 2026 3,563.0 3,565.0 3,517.0 3,547.0 +54.0 +1.55% 3,744,300
Jan 21, 2026 3,457.0 3,506.0 3,455.0 3,493.0 +4.0 +0.11% 3,464,300
Jan 20, 2026 3,480.0 3,501.0 3,452.0 3,489.0 -6.0 -0.17% 3,397,800
Jan 19, 2026 3,502.0 3,510.0 3,467.0 3,495.0 -43.0 -1.22% 3,246,800
Jan 16, 2026 3,480.0 3,546.0 3,478.0 3,538.0 +34.0 +0.97% 3,545,200
Jan 15, 2026 3,485.0 3,518.0 3,478.0 3,504.0 +10.0 +0.29% 4,170,300
Jan 14, 2026 3,472.0 3,505.0 3,460.0 3,494.0 +14.0 +0.40% 3,998,900
Jan 13, 2026 3,516.0 3,526.0 3,480.0 3,480.0 +4.0 +0.12% 5,223,800
Jan 9, 2026 3,455.0 3,485.0 3,445.0 3,476.0 +17.0 +0.49% 4,121,500
Jan 8, 2026 3,506.0 3,513.0 3,456.0 3,459.0 -90.0 -2.54% 4,713,500
Jan 7, 2026 3,507.0 3,563.0 3,493.0 3,549.0 -2.0 -0.06% 3,781,500
Jan 6, 2026 3,520.0 3,557.0 3,516.0 3,551.0 +21.0 +0.59% 3,344,500
Jan 5, 2026 3,559.0 3,569.0 3,513.0 3,530.0 +16.0 +0.46% 3,162,000
Dec 30, 2025 3,556.0 3,559.0 3,514.0 3,514.0 -40.0 -1.13% 2,537,500
Dec 29, 2025 3,542.0 3,577.0 3,513.0 3,554.0 -46.0 -1.28% 2,457,800
Dec 26, 2025 3,622.5 3,623.5 3,592.5 3,600.0 +3.0 +0.08% 2,288,200