kabutan

BRIDGESTONE CORPORATION(5108) Historical

5108
TSE Prime
BRIDGESTONE CORPORATION
3,276.0
JPY
-46.0
(-1.38%)
Apr 30, 10:29 am JST
20.44
USD
Apr 29, 9:29 pm EDT
Result
ー
PTS
outside of trading hours
3,274.2
Apr 30, 10:29 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 3,367 3,484 3,265 3,276 +9 +0.28% 80,588,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,697.0 3,744.0 3,195.0 3,267.0 -529.0 -13.94% 116,456,300
Feb, 2026 3,600.0 3,859.0 3,487.0 3,796.0 +311.0 +8.92% 110,571,000
Jan, 2026 3,559.0 3,579.0 3,405.0 3,485.0 -29.0 -0.83% 72,234,400
Dec, 2025 3,657.5 3,725.0 3,499.0 3,514.0 -147.5 -4.03% 71,051,900
Nov, 2025 3,410.0 3,668.0 3,390.0 3,661.5 +279.5 +8.26% 78,679,200
Oct, 2025 3,412.0 3,621.0 3,215.5 3,382.0 -42.0 -1.23% 103,224,600
Sep, 2025 3,344.0 3,549.0 3,322.5 3,424.0 +73.5 +2.19% 70,861,600
Aug, 2025 3,088.5 3,423.5 3,062.0 3,350.5 +285.0 +9.30% 76,613,200
Jul, 2025 2,931.5 3,180.5 2,931.5 3,065.5 +115.5 +3.92% 89,525,600
Jun, 2025 3,078.5 3,094.5 2,913.0 2,950.0 -157.5 -5.07% 105,796,800
May, 2025 3,000.0 3,132.5 2,968.0 3,107.5 +112.0 +3.74% 72,478,200
Apr, 2025 3,012.0 3,027.0 2,556.5 2,995.5 -2.0 -0.07% 85,809,800
Mar, 2025 2,940.5 3,127.5 2,931.0 2,997.5 +78.5 +2.69% 90,064,200
Feb, 2025 2,707.5 3,118.5 2,702.5 2,919.0 +124.5 +4.46% 107,827,000
Jan, 2025 2,680.0 2,851.5 2,604.5 2,794.5 +124.5 +4.66% 73,153,200
Dec, 2024 2,673.0 2,703.5 2,604.0 2,670.0 -4.5 -0.17% 89,133,200
Nov, 2024 2,700.0 2,849.0 2,605.0 2,674.5 -69.0 -2.52% 89,136,200
Oct, 2024 2,772.5 2,878.0 2,695.5 2,743.5 -6.5 -0.24% 77,908,000
Sep, 2024 2,843.5 2,855.5 2,611.5 2,750.0 -91.0 -3.20% 74,702,800
Aug, 2024 3,042.5 3,042.5 2,485.0 2,841.0 -251.5 -8.13% 86,174,800