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
3,449
Jan 29, 11:39 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 Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 3,657.5 3,725.0 3,500.0 3,500.0 -161.5 -4.41% 19,760,600
Nov 28, 2025 3,635.0 3,668.0 3,591.0 3,661.5 +50.5 +1.40% 13,168,600
Nov 21, 2025 3,599.0 3,666.5 3,537.0 3,611.0 -46.0 -1.26% 21,834,400
Nov 14, 2025 3,443.5 3,665.0 3,441.0 3,657.0 +225.5 +6.57% 25,577,400
Nov 7, 2025 3,410.0 3,498.0 3,390.0 3,431.5 +49.5 +1.46% 18,098,800
Oct 31, 2025 3,416.5 3,440.0 3,335.5 3,382.0 -3.5 -0.10% 18,836,400
Oct 24, 2025 3,308.0 3,435.0 3,291.5 3,385.5 +127.5 +3.91% 19,222,000
Oct 17, 2025 3,304.0 3,344.5 3,215.5 3,258.0 -154.0 -4.51% 28,203,400
Oct 10, 2025 3,500.0 3,621.0 3,397.0 3,412.0 -9.5 -0.28% 26,124,200
Oct 3, 2025 3,476.5 3,480.0 3,385.0 3,421.5 -65.0 -1.86% 19,505,000
Sep 26, 2025 3,529.5 3,547.5 3,463.5 3,486.5 -23.0 -0.66% 13,487,600
Sep 19, 2025 3,498.0 3,549.0 3,480.5 3,509.5 +12.0 +0.34% 16,261,000
Sep 12, 2025 3,495.0 3,527.5 3,451.0 3,497.5 +17.0 +0.49% 17,282,000