BRIDGESTONE CORPORATION(5108) Historical

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 12, 2025	7,212	7,308	7,207	7,308	+136	+1.90%	2,097,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	7,249	7,258	7,164	7,172	-56	-0.77%	1,247,600
Dec 10, 2025	7,185	7,276	7,172	7,228	+127	+1.79%	1,945,600
Dec 9, 2025	7,100	7,168	7,090	7,101	+21	+0.30%	1,527,300
Dec 8, 2025	7,032	7,080	6,998	7,080	+80	+1.14%	1,769,800
Dec 5, 2025	7,120	7,156	7,000	7,000	-344	-4.68%	3,433,900
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