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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,284 3,332 3,278 3,322 +37 +1.13% 16,932,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 3,285.0 -2.52% 3,369.4 17,197,300 471,900 1,194,700 2.53
Apr 17, 2026 3,370.0 -2.03% 3,399.6 19,609,800 447,700 1,141,900 2.55
Apr 10, 2026 3,440.0 +3.09% 3,417.1 19,622,200 461,400 1,719,300 3.73
Apr 3, 2026 3,337.0 +0.33% 3,307.4 21,699,100 430,500 2,319,500 5.39
Mar 27, 2026 3,326.0 +1.68% 3,293.8 21,310,700 425,400 2,407,700 5.66
Mar 19, 2026 3,271.0 -2.36% 3,295.4 24,301,900 383,300 2,490,800 6.50
Mar 13, 2026 3,350.0 -3.60% 3,394.5 29,340,600 420,400 2,088,500 4.97
Mar 6, 2026 3,475.0 -8.46% 3,563.6 31,448,400 388,300 1,881,100 4.84
Feb 27, 2026 3,796.0 +4.86% 3,738.9 29,906,400 216,000 1,377,000 6.38
Feb 20, 2026 3,620.0 -5.16% 3,638.6 41,262,500 180,000 1,725,600 9.59
Feb 13, 2026 3,817.0 +2.06% 3,778.9 18,567,900 305,600 377,100 1.23
Feb 6, 2026 3,740.0 +7.32% 3,615.8 20,834,200 306,500 429,900 1.40
Jan 30, 2026 3,485.0 -1.69% 3,472.3 18,960,100 239,100 748,000 3.13
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