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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,478 3,503 3,405 3,459 -86 -2.43% 18,344,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 3,545.0 +0.20% 3,512.0 17,213,100 245,800 746,000 3.03
Jan 16, 2026 3,538.0 +1.78% 3,501.4 16,938,200 260,300 771,700 2.96
Jan 9, 2026 3,476.0 -1.08% 3,506.5 19,123,000 232,000 896,000 3.86
Dec 30, 2025 3,514.0 -2.39% 3,537.2 4,995,300 ー ー ー
Dec 26, 2025 3,600.0 +0.22% 3,592.2 10,503,800 654,600 407,800 0.62
Dec 19, 2025 3,592.0 -1.70% 3,619.7 18,616,800 166,700 414,100 2.48
Dec 12, 2025 3,654.0 +4.40% 3,587.6 17,175,400 199,700 384,400 1.92
Dec 5, 2025 3,500.0 -4.41% 3,606.7 19,760,600 153,800 606,700 3.94
Nov 28, 2025 3,661.5 +1.40% 3,635.9 13,168,600 232,600 202,000 0.87
Nov 21, 2025 3,611.0 -1.26% 3,596.3 21,834,400 221,000 209,600 0.95
Nov 14, 2025 3,657.0 +6.57% 3,554.2 25,577,400 221,500 224,100 1.01
Nov 7, 2025 3,431.5 +1.46% 3,435.6 18,098,800 175,800 338,500 1.93
Oct 31, 2025 3,382.0 -0.10% 3,385.7 18,836,400 161,700 388,000 2.40
Oct 24, 2025 3,385.5 +3.91% 3,372.0 19,222,000 162,900 385,800 2.37
Oct 17, 2025 3,258.0 -4.51% 3,274.5 28,203,400 154,500 507,700 3.29
Oct 10, 2025 3,412.0 -0.28% 3,507.4 26,124,200 213,400 275,900 1.29
Oct 3, 2025 3,421.5 -1.86% 3,419.9 19,505,000 226,100 258,500 1.14
Sep 26, 2025 3,486.5 -0.66% 3,493.6 13,487,600 259,900 195,600 0.75
Sep 19, 2025 3,509.5 +0.34% 3,508.2 16,261,000 263,800 148,000 0.56
Sep 12, 2025 3,497.5 +0.49% 3,493.7 17,282,000 260,200 374,700 1.44