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
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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 7,270 7,336 7,182 7,323 +101 +1.40% 6,584,300
Nov 21, 2025 7,198 7,333 7,074 7,222 -92 -1.26% 10,917,200
Nov 14, 2025 6,887 7,330 6,882 7,314 +451 +6.57% 12,788,700
Nov 7, 2025 6,820 6,996 6,780 6,863 +99 +1.46% 9,049,400
Oct 31, 2025 6,833 6,880 6,671 6,764 -7 -0.10% 9,418,200
Oct 24, 2025 6,616 6,870 6,583 6,771 +255 +3.91% 9,611,000
Oct 17, 2025 6,608 6,689 6,431 6,516 -308 -4.51% 14,101,700
Oct 10, 2025 7,000 7,242 6,794 6,824 -19 -0.28% 13,062,100
Oct 3, 2025 6,953 6,960 6,770 6,843 -130 -1.86% 9,752,500
Sep 26, 2025 7,059 7,095 6,927 6,973 -46 -0.66% 6,743,800
Sep 19, 2025 6,996 7,098 6,961 7,019 +24 +0.34% 8,130,500
Sep 12, 2025 6,990 7,055 6,902 6,995 +34 +0.49% 8,641,000
Sep 5, 2025 6,688 6,999 6,645 6,961 +260 +3.88% 7,582,300
Aug 29, 2025 6,731 6,847 6,632 6,701 +1 +0.01% 9,505,500
Aug 22, 2025 6,595 6,738 6,575 6,700 +138 +2.10% 8,475,500
Aug 15, 2025 6,556 6,685 6,495 6,562 +13 +0.20% 7,784,700
Aug 8, 2025 6,139 6,573 6,124 6,549 +318 +5.10% 10,925,100
Aug 1, 2025 6,250 6,272 6,098 6,231 -20 -0.32% 8,106,200
Jul 25, 2025 6,010 6,361 5,982 6,251 +259 +4.32% 11,610,700
Jul 18, 2025 6,055 6,104 5,989 5,992 -61 -1.01% 6,875,500