Bridgestone Corporation (TYO:5108)
Japan
· Delayed Price · Currency is JPY 7,000.00
-344.00 (-4.68%)
At close: Dec 5, 2025
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,120.00 | 7,156.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.68% | 3,433,900 |
| Dec 4, 2025 | 7,256.00 | 7,378.00 | 7,250.00 | 7,344.00 | 7,344.00 | 0.38% | 1,613,500 |
| Dec 3, 2025 | 7,367.00 | 7,450.00 | 7,316.00 | 7,316.00 | 7,316.00 | 0.25% | 1,821,800 |
| Dec 2, 2025 | 7,222.00 | 7,310.00 | 7,195.00 | 7,298.00 | 7,298.00 | 1.40% | 1,398,800 |
| Dec 1, 2025 | 7,315.00 | 7,335.00 | 7,197.00 | 7,197.00 | 7,197.00 | -1.72% | 1,612,300 |
| Nov 28, 2025 | 7,287.00 | 7,336.00 | 7,251.00 | 7,323.00 | 7,323.00 | 0.49% | 1,266,400 |
| Nov 27, 2025 | 7,218.00 | 7,310.00 | 7,213.00 | 7,287.00 | 7,287.00 | -0.04% | 1,477,700 |
| Nov 26, 2025 | 7,250.00 | 7,329.00 | 7,205.00 | 7,290.00 | 7,290.00 | 1.42% | 2,090,600 |
| Nov 25, 2025 | 7,270.00 | 7,284.00 | 7,182.00 | 7,188.00 | 7,188.00 | -0.47% | 1,749,600 |
| Nov 21, 2025 | 7,100.00 | 7,242.00 | 7,074.00 | 7,222.00 | 7,222.00 | 1.66% | 3,437,600 |
| Nov 20, 2025 | 7,215.00 | 7,267.00 | 7,103.00 | 7,104.00 | 7,104.00 | -0.46% | 1,652,400 |
| Nov 19, 2025 | 7,159.00 | 7,216.00 | 7,104.00 | 7,137.00 | 7,137.00 | 0.42% | 1,894,500 |
| Nov 18, 2025 | 7,305.00 | 7,333.00 | 7,077.00 | 7,107.00 | 7,107.00 | -2.08% | 2,025,900 |
| Nov 17, 2025 | 7,198.00 | 7,290.00 | 7,195.00 | 7,258.00 | 7,258.00 | -0.77% | 1,906,800 |
| Nov 14, 2025 | 7,250.00 | 7,330.00 | 7,161.00 | 7,314.00 | 7,314.00 | 0.88% | 2,126,700 |
| Nov 13, 2025 | 7,175.00 | 7,250.00 | 6,996.00 | 7,250.00 | 7,250.00 | 0.55% | 2,648,300 |
| Nov 12, 2025 | 7,008.00 | 7,280.00 | 6,891.00 | 7,210.00 | 7,210.00 | 3.27% | 4,664,300 |
| Nov 11, 2025 | 6,923.00 | 6,994.00 | 6,920.00 | 6,982.00 | 6,982.00 | 0.95% | 1,728,500 |
| Nov 10, 2025 | 6,887.00 | 6,943.00 | 6,882.00 | 6,916.00 | 6,916.00 | 0.77% | 1,620,900 |
| Nov 7, 2025 | 6,807.00 | 6,878.00 | 6,780.00 | 6,863.00 | 6,863.00 | 0.82% | 1,595,300 |
| Nov 6, 2025 | 6,958.00 | 6,996.00 | 6,807.00 | 6,807.00 | 6,807.00 | -1.49% | 2,566,000 |
| Nov 5, 2025 | 6,901.00 | 6,950.00 | 6,828.00 | 6,910.00 | 6,910.00 | 0.13% | 2,528,400 |
| Nov 4, 2025 | 6,820.00 | 6,954.00 | 6,802.00 | 6,901.00 | 6,901.00 | 2.03% | 2,359,700 |
| Oct 31, 2025 | 6,751.00 | 6,797.00 | 6,711.00 | 6,764.00 | 6,764.00 | 0.30% | 2,061,100 |
| Oct 30, 2025 | 6,718.00 | 6,772.00 | 6,671.00 | 6,744.00 | 6,744.00 | 0.39% | 2,068,500 |
| Oct 29, 2025 | 6,750.00 | 6,788.00 | 6,705.00 | 6,718.00 | 6,718.00 | -0.47% | 1,755,900 |
| Oct 28, 2025 | 6,835.00 | 6,851.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.39% | 1,692,800 |
| Oct 27, 2025 | 6,833.00 | 6,880.00 | 6,805.00 | 6,845.00 | 6,845.00 | 1.09% | 1,839,900 |
| Oct 24, 2025 | 6,840.00 | 6,870.00 | 6,756.00 | 6,771.00 | 6,771.00 | -0.21% | 1,728,000 |
| Oct 23, 2025 | 6,730.00 | 6,785.00 | 6,672.00 | 6,785.00 | 6,785.00 | 0.34% | 1,925,400 |
| Oct 22, 2025 | 6,750.00 | 6,800.00 | 6,735.00 | 6,762.00 | 6,762.00 | 0.43% | 2,038,000 |
| Oct 21, 2025 | 6,771.00 | 6,806.00 | 6,720.00 | 6,733.00 | 6,733.00 | 0.42% | 1,771,900 |
| Oct 20, 2025 | 6,616.00 | 6,720.00 | 6,583.00 | 6,705.00 | 6,705.00 | 2.90% | 2,147,700 |
| Oct 17, 2025 | 6,526.00 | 6,575.00 | 6,502.00 | 6,516.00 | 6,516.00 | -0.70% | 2,331,800 |
| Oct 16, 2025 | 6,551.00 | 6,617.00 | 6,511.00 | 6,562.00 | 6,562.00 | 1.25% | 2,584,700 |
| Oct 15, 2025 | 6,482.00 | 6,558.00 | 6,431.00 | 6,481.00 | 6,481.00 | -1.53% | 4,879,500 |
| Oct 14, 2025 | 6,608.00 | 6,689.00 | 6,547.00 | 6,582.00 | 6,582.00 | -3.55% | 4,305,700 |
| Oct 10, 2025 | 6,807.00 | 6,893.00 | 6,794.00 | 6,824.00 | 6,824.00 | -2.37% | 3,442,100 |
| Oct 9, 2025 | 7,060.00 | 7,085.00 | 6,981.00 | 6,990.00 | 6,990.00 | -0.72% | 2,070,700 |
| Oct 8, 2025 | 7,213.00 | 7,242.00 | 7,041.00 | 7,041.00 | 7,041.00 | -1.94% | 2,260,200 |
| Oct 7, 2025 | 7,069.00 | 7,222.00 | 7,063.00 | 7,180.00 | 7,180.00 | 1.67% | 2,651,000 |
| Oct 6, 2025 | 7,000.00 | 7,104.00 | 6,991.00 | 7,062.00 | 7,062.00 | 3.20% | 2,638,100 |
| Oct 3, 2025 | 6,786.00 | 6,879.00 | 6,785.00 | 6,843.00 | 6,843.00 | 0.21% | 1,788,500 |
| Oct 2, 2025 | 6,803.00 | 6,867.00 | 6,789.00 | 6,829.00 | 6,829.00 | -0.15% | 1,675,900 |
| Oct 1, 2025 | 6,824.00 | 6,872.00 | 6,802.00 | 6,839.00 | 6,839.00 | -0.13% | 1,954,900 |
| Sep 30, 2025 | 6,805.00 | 6,848.00 | 6,770.00 | 6,848.00 | 6,848.00 | -0.29% | 2,465,500 |
| Sep 29, 2025 | 6,953.00 | 6,960.00 | 6,835.00 | 6,868.00 | 6,868.00 | -1.51% | 1,867,700 |
| Sep 26, 2025 | 7,000.00 | 7,005.00 | 6,939.00 | 6,973.00 | 6,973.00 | 0.14% | 2,193,200 |
| Sep 25, 2025 | 7,028.00 | 7,052.00 | 6,937.00 | 6,963.00 | 6,963.00 | 0.23% | 1,726,100 |
| Sep 24, 2025 | 7,027.00 | 7,034.00 | 6,927.00 | 6,947.00 | 6,947.00 | -1.24% | 1,438,100 |
| Sep 22, 2025 | 7,059.00 | 7,095.00 | 7,034.00 | 7,034.00 | 7,034.00 | 0.21% | 1,386,400 |
| Sep 19, 2025 | 7,028.00 | 7,098.00 | 7,000.00 | 7,019.00 | 7,019.00 | 0.40% | 3,585,800 |
| Sep 18, 2025 | 7,009.00 | 7,022.00 | 6,961.00 | 6,991.00 | 6,991.00 | 0.11% | 1,327,100 |
| Sep 17, 2025 | 7,014.00 | 7,049.00 | 6,971.00 | 6,983.00 | 6,983.00 | -0.40% | 1,533,900 |
| Sep 16, 2025 | 6,996.00 | 7,044.00 | 6,979.00 | 7,011.00 | 7,011.00 | 0.23% | 1,683,700 |
| Sep 12, 2025 | 6,987.00 | 7,036.00 | 6,961.00 | 6,995.00 | 6,995.00 | 0.63% | 2,151,600 |
| Sep 11, 2025 | 6,935.00 | 6,973.00 | 6,902.00 | 6,951.00 | 6,951.00 | -0.24% | 1,708,600 |
| Sep 10, 2025 | 6,953.00 | 6,999.00 | 6,940.00 | 6,968.00 | 6,968.00 | -0.60% | 1,447,400 |
| Sep 9, 2025 | 7,002.00 | 7,053.00 | 6,964.00 | 7,010.00 | 7,010.00 | 0.20% | 1,543,500 |
| Sep 8, 2025 | 6,990.00 | 7,055.00 | 6,969.00 | 6,996.00 | 6,996.00 | 0.50% | 1,789,900 |
| Sep 5, 2025 | 6,944.00 | 6,999.00 | 6,915.00 | 6,961.00 | 6,961.00 | 1.71% | 1,836,900 |
| Sep 4, 2025 | 6,785.00 | 6,844.00 | 6,762.00 | 6,844.00 | 6,844.00 | 0.32% | 1,338,600 |
| Sep 3, 2025 | 6,820.00 | 6,887.00 | 6,809.00 | 6,822.00 | 6,822.00 | 0.40% | 1,880,600 |
| Sep 2, 2025 | 6,724.00 | 6,808.00 | 6,718.00 | 6,795.00 | 6,795.00 | 1.52% | 1,487,000 |
| Sep 1, 2025 | 6,688.00 | 6,718.00 | 6,645.00 | 6,693.00 | 6,693.00 | -0.12% | 1,039,200 |
| Aug 29, 2025 | 6,652.00 | 6,726.00 | 6,632.00 | 6,701.00 | 6,701.00 | -0.01% | 1,705,500 |
| Aug 28, 2025 | 6,650.00 | 6,704.00 | 6,636.00 | 6,702.00 | 6,702.00 | 0.56% | 1,669,100 |
| Aug 27, 2025 | 6,748.00 | 6,779.00 | 6,665.00 | 6,665.00 | 6,665.00 | -1.23% | 1,782,200 |
| Aug 26, 2025 | 6,817.00 | 6,837.00 | 6,693.00 | 6,748.00 | 6,748.00 | -0.71% | 2,206,100 |
| Aug 25, 2025 | 6,731.00 | 6,847.00 | 6,725.00 | 6,796.00 | 6,796.00 | 1.43% | 2,142,600 |
| Aug 22, 2025 | 6,690.00 | 6,738.00 | 6,685.00 | 6,700.00 | 6,700.00 | 0.59% | 2,118,100 |
| Aug 21, 2025 | 6,655.00 | 6,704.00 | 6,654.00 | 6,661.00 | 6,661.00 | 0.17% | 1,560,100 |
| Aug 20, 2025 | 6,653.00 | 6,720.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.23% | 1,841,300 |
| Aug 19, 2025 | 6,635.00 | 6,664.00 | 6,598.00 | 6,635.00 | 6,635.00 | - | 1,470,200 |
| Aug 18, 2025 | 6,595.00 | 6,641.00 | 6,575.00 | 6,635.00 | 6,635.00 | 1.11% | 1,485,800 |
| Aug 15, 2025 | 6,544.00 | 6,570.00 | 6,507.00 | 6,562.00 | 6,562.00 | 0.72% | 1,325,600 |
| Aug 14, 2025 | 6,560.00 | 6,570.00 | 6,495.00 | 6,515.00 | 6,515.00 | -1.53% | 1,468,500 |
| Aug 13, 2025 | 6,654.00 | 6,685.00 | 6,615.00 | 6,616.00 | 6,616.00 | 0.06% | 1,753,100 |
| Aug 12, 2025 | 6,556.00 | 6,647.00 | 6,524.00 | 6,612.00 | 6,612.00 | 0.96% | 3,237,500 |
| Aug 8, 2025 | 6,279.00 | 6,573.00 | 6,237.00 | 6,549.00 | 6,549.00 | 4.68% | 5,895,200 |
| Aug 7, 2025 | 6,266.00 | 6,312.00 | 6,248.00 | 6,256.00 | 6,256.00 | -0.27% | 1,656,100 |
| Aug 6, 2025 | 6,204.00 | 6,304.00 | 6,190.00 | 6,273.00 | 6,273.00 | 1.11% | 1,279,600 |
| Aug 5, 2025 | 6,200.00 | 6,240.00 | 6,179.00 | 6,204.00 | 6,204.00 | 0.29% | 1,009,000 |
| Aug 4, 2025 | 6,139.00 | 6,186.00 | 6,124.00 | 6,186.00 | 6,186.00 | -0.72% | 1,085,200 |
| Aug 1, 2025 | 6,177.00 | 6,272.00 | 6,153.00 | 6,231.00 | 6,231.00 | 1.63% | 1,615,800 |
| Jul 31, 2025 | 6,125.00 | 6,147.00 | 6,103.00 | 6,131.00 | 6,131.00 | -0.24% | 1,714,000 |
| Jul 30, 2025 | 6,100.00 | 6,149.00 | 6,098.00 | 6,146.00 | 6,146.00 | - | 1,442,500 |
| Jul 29, 2025 | 6,188.00 | 6,228.00 | 6,133.00 | 6,146.00 | 6,146.00 | -1.27% | 1,542,800 |
| Jul 28, 2025 | 6,250.00 | 6,255.00 | 6,200.00 | 6,225.00 | 6,225.00 | -0.42% | 1,791,100 |
| Jul 25, 2025 | 6,267.00 | 6,286.00 | 6,196.00 | 6,251.00 | 6,251.00 | -1.40% | 2,221,800 |
| Jul 24, 2025 | 6,231.00 | 6,361.00 | 6,216.00 | 6,340.00 | 6,340.00 | 3.99% | 3,863,900 |
| Jul 23, 2025 | 6,065.00 | 6,142.00 | 6,038.00 | 6,097.00 | 6,097.00 | 1.33% | 4,083,000 |
| Jul 22, 2025 | 6,010.00 | 6,044.00 | 5,982.00 | 6,017.00 | 6,017.00 | 0.42% | 1,442,000 |
| Jul 18, 2025 | 6,040.00 | 6,042.00 | 5,992.00 | 5,992.00 | 5,992.00 | -0.79% | 1,104,300 |
| Jul 17, 2025 | 6,006.00 | 6,051.00 | 6,000.00 | 6,040.00 | 6,040.00 | 0.58% | 1,385,300 |
| Jul 16, 2025 | 6,015.00 | 6,037.00 | 5,989.00 | 6,005.00 | 6,005.00 | 0.18% | 1,437,100 |
| Jul 15, 2025 | 6,039.00 | 6,055.00 | 5,992.00 | 5,994.00 | 5,994.00 | -0.75% | 1,645,000 |
| Jul 14, 2025 | 6,055.00 | 6,104.00 | 6,039.00 | 6,039.00 | 6,039.00 | -0.23% | 1,303,800 |
| Jul 11, 2025 | 6,100.00 | 6,117.00 | 6,048.00 | 6,053.00 | 6,053.00 | 0.83% | 1,912,900 |
| Jul 10, 2025 | 6,012.00 | 6,029.00 | 5,976.00 | 6,003.00 | 6,003.00 | -0.86% | 2,154,300 |