kabutan

BRIDGESTONE CORPORATION(5108) Historical

5108
TSE Prime
BRIDGESTONE CORPORATION
7,000
JPY
-344
(-4.68%)
Dec 5, 3:30 pm JST
45.28
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
7,017
Dec 5, 6:53 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,315 7,450 7,000 7,000 -323 -4.41% 13,314,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 7,323 +1.40% 7,271 6,584,300 232,600 202,000 0.87
Nov 21, 2025 7,222 -1.26% 7,192 10,917,200 221,000 209,600 0.95
Nov 14, 2025 7,314 +6.57% 7,108 12,788,700 221,500 224,100 1.01
Nov 7, 2025 6,863 +1.46% 6,871 9,049,400 175,800 338,500 1.93
Oct 31, 2025 6,764 -0.10% 6,771 9,418,200 161,700 388,000 2.40
Oct 24, 2025 6,771 +3.91% 6,744 9,611,000 162,900 385,800 2.37
Oct 17, 2025 6,516 -4.51% 6,549 14,101,700 154,500 507,700 3.29
Oct 10, 2025 6,824 -0.28% 7,014 13,062,100 213,400 275,900 1.29
Oct 3, 2025 6,843 -1.86% 6,839 9,752,500 226,100 258,500 1.14
Sep 26, 2025 6,973 -0.66% 6,987 6,743,800 259,900 195,600 0.75
Sep 19, 2025 7,019 +0.34% 7,016 8,130,500 263,800 148,000 0.56
Sep 12, 2025 6,995 +0.49% 6,987 8,641,000 260,200 374,700 1.44
Sep 5, 2025 6,961 +3.88% 6,830 7,582,300 276,600 408,900 1.48
Aug 29, 2025 6,701 +0.01% 6,727 9,505,500 243,000 583,900 2.40
Aug 22, 2025 6,700 +2.10% 6,666 8,475,500 285,300 552,800 1.94
Aug 15, 2025 6,562 +0.20% 6,590 7,784,700 255,900 771,100 3.01
Aug 8, 2025 6,549 +5.10% 6,342 10,925,100 307,600 831,300 2.70
Aug 1, 2025 6,231 -0.32% 6,178 8,106,200 190,500 873,500 4.59
Jul 25, 2025 6,251 +4.32% 6,189 11,610,700 180,900 806,800 4.46
Jul 18, 2025 5,992 -1.01% 6,021 6,875,500 139,500 1,039,100 7.45