Skip to main content
Bridgestone Corporation (TYO:5108)
Japan flag Japan · Delayed Price · Currency is JPY
3,381.00
-94.00 (-2.71%)
At close: Mar 9, 2026

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,446.003,475.003,421.003,475.003,475.00-0.20%4,586,800
Mar 5, 20263,564.003,575.003,466.003,482.003,482.00-0.09%6,843,600
Mar 4, 20263,522.003,524.003,460.003,485.003,485.00-2.54%6,449,900
Mar 3, 20263,690.003,707.003,564.003,576.003,576.00-3.30%6,702,500
Mar 2, 20263,697.003,744.003,673.003,698.003,698.00-2.58%6,865,600
Feb 27, 20263,747.003,796.003,709.003,796.003,796.001.31%8,177,100
Feb 26, 20263,752.003,772.003,721.003,747.003,747.000.54%11,388,800
Feb 25, 20263,726.003,744.003,684.003,727.003,727.001.66%5,034,600
Feb 24, 20263,700.003,710.003,640.003,666.003,666.001.27%5,305,900
Feb 20, 20263,662.003,670.003,600.003,620.003,620.00-2.24%4,062,200
Feb 19, 20263,676.003,721.003,639.003,703.003,703.001.40%5,775,900
Feb 18, 20263,609.003,652.003,597.003,652.003,652.001.87%5,881,000
Feb 17, 20263,558.003,632.003,535.003,585.003,585.000.45%11,302,200
Feb 16, 20263,820.003,859.003,569.003,569.003,569.00-6.50%14,241,200
Feb 13, 20263,800.003,839.003,771.003,817.003,817.001.68%6,166,000
Feb 12, 20263,788.003,794.003,732.003,754.003,754.00-0.27%3,535,500
Feb 10, 20263,736.003,769.003,721.003,764.003,764.000.24%3,993,300
Feb 9, 20263,820.003,839.003,733.003,755.003,755.000.40%4,873,100
Feb 6, 20263,664.003,740.003,642.003,740.003,740.001.88%4,608,500
Feb 5, 20263,673.003,692.003,640.003,671.003,671.001.27%4,549,000
Feb 4, 20263,579.003,640.003,548.003,625.003,625.002.08%4,225,900
Feb 3, 20263,537.003,555.003,493.003,551.003,551.001.75%4,231,500
Feb 2, 20263,600.003,600.003,487.003,490.003,490.000.14%3,219,300
Jan 30, 20263,482.003,496.003,456.003,485.003,485.000.75%4,178,000
Jan 29, 20263,453.003,481.003,405.003,459.003,459.00-0.17%3,562,300
Jan 28, 20263,445.003,493.003,435.003,465.003,465.00-0.92%3,757,900
Jan 27, 20263,456.003,503.003,433.003,497.003,497.000.43%3,934,800
Jan 26, 20263,478.003,500.003,440.003,482.003,482.00-1.78%3,527,100
Jan 23, 20263,575.003,579.003,544.003,545.003,545.00-0.06%3,359,900
Jan 22, 20263,563.003,565.003,517.003,547.003,547.001.55%3,744,300
Jan 21, 20263,457.003,506.003,455.003,493.003,493.000.11%3,464,300
Jan 20, 20263,480.003,501.003,452.003,489.003,489.00-0.17%3,397,800
Jan 19, 20263,502.003,510.003,467.003,495.003,495.00-1.22%3,246,800
Jan 16, 20263,480.003,546.003,478.003,538.003,538.000.97%3,545,200
Jan 15, 20263,485.003,518.003,478.003,504.003,504.000.29%4,170,300
Jan 14, 20263,472.003,505.003,460.003,494.003,494.000.40%3,998,900
Jan 13, 20263,516.003,526.003,480.003,480.003,480.000.12%5,223,800
Jan 9, 20263,455.003,485.003,445.003,476.003,476.000.49%4,121,500
Jan 8, 20263,506.003,513.003,456.003,459.003,459.00-2.54%4,713,500
Jan 7, 20263,507.003,563.003,493.003,549.003,549.00-0.06%3,781,500
Jan 6, 20263,520.003,557.003,516.003,551.003,551.000.59%3,344,500
Jan 5, 20263,559.003,569.003,513.003,530.003,530.000.46%3,162,000
Dec 30, 20253,556.003,559.003,514.003,514.003,514.00-1.13%2,537,500
Dec 29, 20253,542.003,577.003,513.003,554.003,554.00-1.28%2,457,800
Dec 26, 20253,622.503,623.503,592.503,600.003,542.500.08%2,288,200
Dec 25, 20253,599.503,600.503,566.503,597.003,539.550.95%1,280,200
Dec 24, 20253,589.003,596.503,563.003,563.003,506.09-0.61%2,361,000
Dec 23, 20253,567.503,609.003,567.503,585.003,527.74-0.15%2,234,000
Dec 22, 20253,629.003,630.503,590.503,590.503,533.15-0.04%2,340,400
Dec 19, 20253,624.503,634.003,586.003,592.003,534.630.31%5,340,000
Dec 18, 20253,621.003,621.003,570.503,581.003,523.800.01%3,166,400
Dec 17, 20253,618.003,627.003,577.503,580.503,523.31-1.40%3,171,600
Dec 16, 20253,701.503,705.003,631.503,631.503,573.50-1.34%4,084,400
Dec 15, 20253,655.003,696.003,654.003,681.003,622.210.74%2,854,400
Dec 12, 20253,606.003,654.003,603.503,654.003,595.641.90%4,194,800
Dec 11, 20253,624.503,629.003,582.003,586.003,528.72-0.77%2,495,200
Dec 10, 20253,592.503,638.003,586.003,614.003,556.281.79%3,891,200
Dec 9, 20253,550.003,584.003,545.003,550.503,493.790.30%3,054,600
Dec 8, 20253,516.003,540.003,499.003,540.003,483.461.14%3,539,600
Dec 5, 20253,560.003,578.003,500.003,500.003,444.10-4.68%6,867,800
Dec 4, 20253,628.003,689.003,625.003,672.003,613.350.38%3,227,000
Dec 3, 20253,683.503,725.003,658.003,658.003,599.570.25%3,643,600
Dec 2, 20253,611.003,655.003,597.503,649.003,590.721.40%2,797,600
Dec 1, 20253,657.503,667.503,598.503,598.503,541.02-1.72%3,224,600
Nov 28, 20253,643.503,668.003,625.503,661.503,603.020.49%2,532,800
Nov 27, 20253,609.003,655.003,606.503,643.503,585.31-0.04%2,955,400
Nov 26, 20253,625.003,664.503,602.503,645.003,586.781.42%4,181,200
Nov 25, 20253,635.003,642.003,591.003,594.003,536.60-0.47%3,499,200
Nov 21, 20253,550.003,621.003,537.003,611.003,553.321.66%6,875,200
Nov 20, 20253,607.503,633.503,551.503,552.003,495.27-0.46%3,304,800
Nov 19, 20253,579.503,608.003,552.003,568.503,511.500.42%3,789,000
Nov 18, 20253,652.503,666.503,538.503,553.503,496.74-2.08%4,051,800
Nov 17, 20253,599.003,645.003,597.503,629.003,571.04-0.77%3,813,600
Nov 14, 20253,625.003,665.003,580.503,657.003,598.590.88%4,253,400
Nov 13, 20253,587.503,625.003,498.003,625.003,567.100.55%5,296,600
Nov 12, 20253,504.003,640.003,445.503,605.003,547.423.27%9,328,600
Nov 11, 20253,461.503,497.003,460.003,491.003,435.240.95%3,457,000
Nov 10, 20253,443.503,471.503,441.003,458.003,402.770.77%3,241,800
Nov 7, 20253,403.503,439.003,390.003,431.503,376.690.82%3,190,600
Nov 6, 20253,479.003,498.003,403.503,403.503,349.14-1.49%5,132,000
Nov 5, 20253,450.503,475.003,414.003,455.003,399.820.13%5,056,800
Nov 4, 20253,410.003,477.003,401.003,450.503,395.392.03%4,719,400
Oct 31, 20253,375.503,398.503,355.503,382.003,327.980.30%4,122,200
Oct 30, 20253,359.003,386.003,335.503,372.003,318.140.39%4,137,000
Oct 29, 20253,375.003,394.003,352.503,359.003,305.35-0.47%3,511,800
Oct 28, 20253,417.503,425.503,375.003,375.003,321.09-1.39%3,385,600
Oct 27, 20253,416.503,440.003,402.503,422.503,367.841.09%3,679,800
Oct 24, 20253,420.003,435.003,378.003,385.503,331.43-0.21%3,456,000
Oct 23, 20253,365.003,392.503,336.003,392.503,338.310.34%3,850,800
Oct 22, 20253,375.003,400.003,367.503,381.003,327.000.43%4,076,000
Oct 21, 20253,385.503,403.003,360.003,366.503,312.730.42%3,543,800
Oct 20, 20253,308.003,360.003,291.503,352.503,298.952.90%4,295,400
Oct 17, 20253,263.003,287.503,251.003,258.003,205.96-0.70%4,663,600
Oct 16, 20253,275.503,308.503,255.503,281.003,228.601.25%5,169,400
Oct 15, 20253,241.003,279.003,215.503,240.503,188.74-1.53%9,759,000
Oct 14, 20253,304.003,344.503,273.503,291.003,238.44-3.55%8,611,400
Oct 10, 20253,403.503,446.503,397.003,412.003,357.50-2.37%6,884,200
Oct 9, 20253,530.003,542.503,490.503,495.003,439.18-0.72%4,141,400
Oct 8, 20253,606.503,621.003,520.503,520.503,464.27-1.94%4,520,400
Oct 7, 20253,534.503,611.003,531.503,590.003,532.661.67%5,302,000