kabutan

BRIDGESTONE CORPORATION(5108) Historical

5108
TSE Prime
BRIDGESTONE CORPORATION
3,322.0
JPY
+21.0
(+0.64%)
Apr 28, 3:30 pm JST
20.86
USD
Apr 28, 2:30 am EDT
Result
ー
PTS
outside of trading hours
3,300
Apr 28, 11:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 16, 2026
3,859.0 JPY
52 Week Low Jun 5, 2025
2,913.0 JPY
Yearly High Feb 16, 2026
3,859.0 JPY
Yearly Low Mar 23, 2026
3,195.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,305 3,332 3,295 3,322 +21 +0.64% 5,661,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 3,284.0 3,324.0 3,278.0 3,301.0 +16.0 +0.49% 5,610,400
Apr 24, 2026 3,320.0 3,326.0 3,281.0 3,285.0 -28.0 -0.85% 3,347,900
Apr 23, 2026 3,350.0 3,370.0 3,307.0 3,313.0 -68.0 -2.01% 3,784,700
Apr 22, 2026 3,428.0 3,429.0 3,371.0 3,381.0 -48.0 -1.40% 3,774,200
Apr 21, 2026 3,426.0 3,435.0 3,407.0 3,429.0 +9.0 +0.26% 3,335,300
Apr 20, 2026 3,440.0 3,441.0 3,400.0 3,420.0 +50.0 +1.48% 2,955,200
Apr 17, 2026 3,382.0 3,386.0 3,358.0 3,370.0 -41.0 -1.20% 4,276,400
Apr 16, 2026 3,418.0 3,435.0 3,410.0 3,411.0 -6.0 -0.18% 3,749,800
Apr 15, 2026 3,428.0 3,442.0 3,405.0 3,417.0 +12.0 +0.35% 3,941,700
Apr 14, 2026 3,402.0 3,427.0 3,382.0 3,405.0 +23.0 +0.68% 3,299,000
Apr 13, 2026 3,434.0 3,440.0 3,374.0 3,382.0 -58.0 -1.69% 4,342,900
Apr 10, 2026 3,439.0 3,448.0 3,419.0 3,440.0 +3.0 +0.09% 4,456,000
Apr 9, 2026 3,439.0 3,473.0 3,430.0 3,437.0 -30.0 -0.87% 3,640,500
Apr 8, 2026 3,470.0 3,484.0 3,432.0 3,467.0 +118.0 +3.52% 6,119,100
Apr 7, 2026 3,321.0 3,349.0 3,308.0 3,349.0 +42.0 +1.27% 2,880,300
Apr 6, 2026 3,350.0 3,359.0 3,307.0 3,307.0 -30.0 -0.90% 2,526,300
Apr 3, 2026 3,321.0 3,349.0 3,318.0 3,337.0 +18.0 +0.54% 2,922,900
Apr 2, 2026 3,393.0 3,397.0 3,308.0 3,319.0 -48.0 -1.43% 4,256,200
Apr 1, 2026 3,367.0 3,369.0 3,316.0 3,367.0 +100.0 +3.06% 4,465,300
Mar 31, 2026 3,270.0 3,322.0 3,238.0 3,267.0 -5.0 -0.15% 5,218,300