Skip to main content
Bridgestone Corporation (TYO:5108)
Japan flag Japan · Delayed Price · Currency is JPY
3,322.00
+21.00 (0.64%)
Apr 28, 2026, 3:30 PM JST

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,305.003,332.003,295.003,322.003,322.000.64%5,661,100
Apr 27, 20263,284.003,324.003,278.003,301.003,301.000.49%5,610,400
Apr 24, 20263,320.003,326.003,281.003,285.003,285.00-0.85%3,347,900
Apr 23, 20263,350.003,370.003,307.003,313.003,313.00-2.01%3,784,700
Apr 22, 20263,428.003,429.003,371.003,381.003,381.00-1.40%3,774,200
Apr 21, 20263,426.003,435.003,407.003,429.003,429.000.26%3,335,300
Apr 20, 20263,440.003,441.003,400.003,420.003,420.001.48%2,955,200
Apr 17, 20263,382.003,386.003,358.003,370.003,370.00-1.20%4,276,400
Apr 16, 20263,418.003,435.003,410.003,411.003,411.00-0.18%3,749,800
Apr 15, 20263,428.003,442.003,405.003,417.003,417.000.35%3,941,700
Apr 14, 20263,402.003,427.003,382.003,405.003,405.000.68%3,299,000
Apr 13, 20263,434.003,440.003,374.003,382.003,382.00-1.69%4,342,900
Apr 10, 20263,439.003,448.003,419.003,440.003,440.000.09%4,456,000
Apr 9, 20263,439.003,473.003,430.003,437.003,437.00-0.87%3,640,500
Apr 8, 20263,470.003,484.003,432.003,467.003,467.003.52%6,119,100
Apr 7, 20263,321.003,349.003,308.003,349.003,349.001.27%2,880,300
Apr 6, 20263,350.003,359.003,307.003,307.003,307.00-0.90%2,526,300
Apr 3, 20263,321.003,349.003,318.003,337.003,337.000.54%2,922,900
Apr 2, 20263,393.003,397.003,308.003,319.003,319.00-1.43%4,256,200
Apr 1, 20263,367.003,369.003,316.003,367.003,367.003.06%4,465,300
Mar 31, 20263,270.003,322.003,238.003,267.003,267.00-0.15%5,218,300
Mar 30, 20263,227.003,276.003,218.003,272.003,272.00-1.62%4,836,400
Mar 27, 20263,300.003,351.003,300.003,326.003,326.000.09%3,910,200
Mar 26, 20263,350.003,350.003,302.003,323.003,323.00-0.57%3,108,900
Mar 25, 20263,358.003,375.003,327.003,342.003,342.001.64%3,357,600
Mar 24, 20263,317.003,319.003,273.003,288.003,288.001.26%4,584,800
Mar 23, 20263,230.003,247.003,195.003,247.003,247.00-0.73%6,349,200
Mar 19, 20263,290.003,307.003,258.003,271.003,271.00-2.45%8,191,300
Mar 18, 20263,294.003,353.003,294.003,353.003,353.002.01%4,914,300
Mar 17, 20263,300.003,311.003,283.003,287.003,287.00-0.48%5,514,000
Mar 16, 20263,283.003,323.003,270.003,303.003,303.00-1.40%5,682,300
Mar 13, 20263,356.003,402.003,350.003,350.003,350.00-1.93%5,799,500
Mar 12, 20263,449.003,449.003,380.003,416.003,416.00-0.76%5,138,900
Mar 11, 20263,428.003,478.003,420.003,442.003,442.000.85%5,261,800
Mar 10, 20263,435.003,464.003,401.003,413.003,413.000.95%5,519,700
Mar 9, 20263,335.003,399.003,301.003,381.003,381.00-2.71%7,620,700
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