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
3,300.5
Apr 30, 8:27 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 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 Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,440.0 3,441.0 3,281.0 3,285.0 -85.0 -2.52% 17,197,300
Apr 17, 2026 3,434.0 3,442.0 3,358.0 3,370.0 -70.0 -2.03% 19,609,800
Apr 10, 2026 3,350.0 3,484.0 3,307.0 3,440.0 +103.0 +3.09% 19,622,200
Apr 3, 2026 3,227.0 3,397.0 3,218.0 3,337.0 +11.0 +0.33% 21,699,100
Mar 27, 2026 3,230.0 3,375.0 3,195.0 3,326.0 +55.0 +1.68% 21,310,700
Mar 19, 2026 3,283.0 3,353.0 3,258.0 3,271.0 -79.0 -2.36% 24,301,900
Mar 13, 2026 3,335.0 3,478.0 3,301.0 3,350.0 -125.0 -3.60% 29,340,600
Mar 6, 2026 3,697.0 3,744.0 3,421.0 3,475.0 -321.0 -8.46% 31,448,400
Feb 27, 2026 3,700.0 3,796.0 3,640.0 3,796.0 +176.0 +4.86% 29,906,400
Feb 20, 2026 3,820.0 3,859.0 3,535.0 3,620.0 -197.0 -5.16% 41,262,500
Feb 13, 2026 3,820.0 3,839.0 3,721.0 3,817.0 +77.0 +2.06% 18,567,900
Feb 6, 2026 3,600.0 3,740.0 3,487.0 3,740.0 +255.0 +7.32% 20,834,200
Jan 30, 2026 3,478.0 3,503.0 3,405.0 3,485.0 -60.0 -1.69% 18,960,100
Jan 23, 2026 3,502.0 3,579.0 3,452.0 3,545.0 +7.0 +0.20% 17,213,100
Jan 16, 2026 3,516.0 3,546.0 3,460.0 3,538.0 +62.0 +1.78% 16,938,200
Jan 9, 2026 3,559.0 3,569.0 3,445.0 3,476.0 -38.0 -1.08% 19,123,000
Dec 30, 2025 3,542.0 3,577.0 3,513.0 3,514.0 -86.0 -2.39% 4,995,300
Dec 26, 2025 3,629.0 3,630.5 3,563.0 3,600.0 +8.0 +0.22% 10,503,800
Dec 19, 2025 3,655.0 3,705.0 3,570.5 3,592.0 -62.0 -1.70% 18,616,800
Dec 12, 2025 3,516.0 3,654.0 3,499.0 3,654.0 +154.0 +4.40% 17,175,400