Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bridgestone Corporation logo
5108.T
Bridgestone Corporation
06:30:00
3426 ¥
0.0000 (%0.00)
Previous Close: 3465
Day Low₺3400
Day High₺3504
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

5108.T: Bridgestone Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,152.1276
CLOSE 3,153.8169

Low

LOW 2,556.5

High

HIGH 3,725
DATEOPENHIGHLOWCLOSE
01/06/20252,6802,684.52,6532,680
01/07/20252,6812,6852,6582,685
01/08/20252,6612,693.52,6572,675
01/09/20252,662.52,6672,628.52,630.5
01/10/20252,605.52,634.52,604.52,617.5
01/14/20252,6232,648.52,619.52,636.5
01/15/20252,6512,672.52,6412,663.5
01/16/20252,6752,6882,6382,641.5
01/17/20252,633.52,6392,605.52,616
01/20/20252,6262,6652,6252,641
01/21/20252,665.52,676.52,647.52,666
01/22/20252,6662,6802,6632,680
01/23/20252,674.52,6882,6602,684.5
01/24/20252,684.52,710.52,668.52,691.5
01/27/20252,7252,7742,7202,762.5
01/28/20252,7732,7752,730.52,737.5
01/29/20252,7392,746.52,722.52,746
01/30/20252,7962,851.52,788.52,844.5
01/31/20252,8162,8412,7922,794.5
02/03/20252,707.52,745.52,702.52,716.5
02/04/20252,7592,7642,725.52,736
02/05/20252,7462,757.52,7042,715
02/06/20252,729.52,754.52,7252,732.5
02/07/20252,7422,7542,7212,746
02/10/20252,754.52,7592,7432,748
02/12/20252,8132,8432,777.52,795.5
02/13/20252,853.52,8682,8292,852
02/14/20252,9022,910.52,8512,855.5
02/17/20252,8923,118.52,8303,023
02/18/20252,977.53,022.52,920.52,937
02/19/20252,9372,944.52,8942,910.5
02/20/20252,9292,955.52,8882,929.5
02/21/20252,9452,9972,9452,975
02/25/20252,975.52,992.52,9542,972
02/26/20252,9722,9912,9382,971.5
02/27/20252,971.52,996.52,971.52,986
02/28/20252,950.52,9642,9112,919
03/03/20252,940.52,986.52,940.52,971.5
03/04/20252,9702,9842,9312,946
03/05/20252,944.52,967.52,9392,957
03/06/20252,9452,978.52,9422,970.5
03/07/20252,9653,0222,9603,006.5
03/10/20253,0203,052.53,008.53,011.5
03/11/20252,9823,002.52,953.52,968
03/12/20252,9512,975.52,9322,965
03/13/20252,993.53,0132,990.52,999
03/14/20252,9993,022.52,985.52,985.5
03/17/20253,0253,062.53,0253,049
03/18/20253,062.53,089.53,0503,078.5
03/19/20253,062.53,0873,0613,073.5
03/21/20253,0513,1023,0403,082
03/24/20253,0903,101.53,057.53,064.5
03/25/20253,0783,0893,055.53,071.5
03/26/20253,110.53,1143,080.53,095.5
03/27/20253,054.53,106.53,054.53,106.5
03/28/20253,110.53,127.53,071.53,080.5
03/31/20253,010.53,0312,9902,997.5
04/01/20253,0123,0272,9772,991
04/02/20253,000.53,005.52,964.52,977
04/03/20252,8522,8782,829.52,858.5
04/04/20252,7692,7992,7032,747.5
04/07/20252,597.52,710.52,556.52,635.5
04/08/20252,6852,7672,6852,734.5
04/09/20252,7002,711.52,6392,672.5
04/10/20252,9122,9122,813.52,850
04/11/20252,7502,772.52,706.52,764
04/14/20252,7902,8212,7892,801.5
04/15/20252,851.52,893.52,8442,875
04/16/20252,9152,924.52,8672,893.5
04/17/20252,8652,915.52,8602,909.5
04/18/20252,919.52,949.52,9092,945.5
04/21/20252,9452,9452,8992,906.5
04/22/20252,9072,9092,8812,889.5
04/23/20252,9653,0012,9453,001
04/24/20253,0003,018.52,9552,965
04/25/20252,9702,9812,9472,956
04/28/20252,9823,0042,9632,967
04/30/20252,9752,999.52,955.52,995.5
05/01/20253,0003,016.52,987.53,007.5
05/02/20253,0243,050.53,0113,011
05/07/20253,0193,0202,9953,010.5
05/08/20252,995.53,005.52,972.53,001.5
05/09/20253,0343,054.53,0233,034
05/12/20253,0463,072.53,0373,072.5
05/13/20253,1053,123.53,065.53,083
05/14/20253,040.53,0563,013.53,031.5
05/15/20253,0003,112.52,9683,027
05/16/20253,0273,077.53,0023,077.5
05/19/20253,042.53,081.53,039.53,067.5
05/20/20253,069.53,083.53,050.53,060
05/21/20253,083.53,089.53,0323,045
05/22/20253,0253,039.53,0013,027
05/23/20253,0363,055.53,016.53,052
05/26/20253,0373,0703,0253,062.5
05/27/20253,0673,1003,0643,088
05/28/20253,1133,128.53,092.53,092.5
05/29/20253,100.53,132.53,100.53,124.5
05/30/20253,080.53,1243,071.53,107.5
06/02/20253,078.53,094.52,982.52,982.5
06/03/20252,9853,000.52,9752,988
06/04/20252,9722,981.52,956.52,961.5
06/05/20252,9252,933.52,9132,929
06/06/20252,9222,9792,9212,968.5
06/09/20252,9742,996.52,9652,972
06/10/20252,9723,002.52,969.52,984.5
06/11/20253,002.53,007.52,9882,999
06/12/20253,021.53,0393,005.53,009
06/13/20253,0093,026.52,9602,975.5
06/16/20252,990.53,007.52,9672,979.5
06/17/20252,978.53,0102,976.53,010
06/18/20252,982.53,0302,972.53,030
06/19/20253,0173,0313,0013,028.5
06/20/20253,0193,031.52,991.52,991.5
06/23/20252,9762,987.52,9532,976
06/24/20253,0093,013.52,961.52,973
06/25/20252,967.52,9852,953.52,963
06/26/20252,9282,9642,926.52,952.5
06/27/20252,9242,947.52,915.52,939
06/30/20252,9472,958.52,9342,950
07/01/20252,931.52,974.52,931.52,972.5
07/02/20252,972.53,0102,9703,008.5
07/03/20252,993.53,0242,989.53,023.5
07/04/20253,0143,0242,998.53,004.5
07/07/20252,999.53,007.52,962.52,962.5
07/08/20252,962.52,994.52,9622,991
07/09/20253,0153,031.52,998.53,027.5
07/10/20253,0063,014.52,9883,001.5
07/11/20253,0503,058.53,0243,026.5
07/14/20253,027.53,0523,019.53,019.5
07/15/20253,019.53,027.52,9962,997
07/16/20253,007.53,018.52,994.53,002.5
07/17/20253,0033,025.53,0003,020
07/18/20253,0203,0212,9962,996
07/22/20253,0053,0222,9913,008.5
07/23/20253,032.53,0713,0193,048.5
07/24/20253,115.53,180.53,1083,170
07/25/20253,133.53,1433,0983,125.5
07/28/20253,1253,127.53,1003,112.5
07/29/20253,0943,1143,066.53,073
07/30/20253,0503,074.53,0493,073
07/31/20253,062.53,073.53,051.53,065.5
08/01/20253,088.53,1363,076.53,115.5
08/04/20253,069.53,0933,0623,093
08/05/20253,1003,1203,089.53,102
08/06/20253,1023,1523,0953,136.5
08/07/20253,1333,1563,1243,128
08/08/20253,139.53,286.53,118.53,274.5
08/12/20253,2783,323.53,2623,306
08/13/20253,3273,342.53,307.53,308
08/14/20253,2803,2853,247.53,257.5
08/15/20253,2723,2853,253.53,281
08/18/20253,297.53,320.53,287.53,317.5
08/19/20253,317.53,3323,2993,317.5
08/20/20253,326.53,3603,3253,325
08/21/20253,327.53,3523,3273,330.5
08/22/20253,3453,3693,342.53,350
08/25/20253,365.53,423.53,362.53,398
08/26/20253,408.53,418.53,346.53,374
08/27/20253,3743,389.53,332.53,332.5
08/28/20253,3253,3523,3183,351
08/29/20253,3263,3633,3163,350.5
09/01/20253,3443,3593,322.53,346.5
09/02/20253,3623,4043,3593,397.5
09/03/20253,4103,443.53,404.53,411
09/04/20253,392.53,4223,3813,422
09/05/20253,4723,499.53,457.53,480.5
09/08/20253,4953,527.53,484.53,498
09/09/20253,5013,526.53,4823,505
09/10/20253,476.53,499.53,4703,484
09/11/20253,467.53,486.53,4513,475.5
09/12/20253,493.53,5183,480.53,497.5
09/16/20253,4983,5223,489.53,505.5
09/17/20253,5073,524.53,485.53,491.5
09/18/20253,504.53,5113,480.53,495.5
09/19/20253,5143,5493,5003,509.5
09/22/20253,529.53,547.53,5173,517
09/24/20253,513.53,5173,463.53,473.5
09/25/20253,5143,5263,468.53,481.5
09/26/20253,5003,502.53,469.53,486.5
09/29/20253,476.53,4803,417.53,434
09/30/20253,402.53,4243,3853,424
10/01/20253,4123,4363,4013,419.5
10/02/20253,401.53,433.53,394.53,414.5
10/03/20253,3933,439.53,392.53,421.5
10/06/20253,5003,5523,495.53,531
10/07/20253,534.53,6113,531.53,590
10/08/20253,606.53,6213,520.53,520.5
10/09/20253,5303,542.53,490.53,495
10/10/20253,403.53,446.53,3973,412
10/14/20253,3043,344.53,273.53,291
10/15/20253,2413,2793,215.53,240.5
10/16/20253,275.53,308.53,255.53,281
10/17/20253,2633,287.53,2513,258
10/20/20253,3083,3603,291.53,352.5
10/21/20253,385.53,4033,3603,366.5
10/22/20253,3753,4003,367.53,381
10/23/20253,3653,392.53,3363,392.5
10/24/20253,4203,4353,3783,385.5
10/27/20253,416.53,4403,402.53,422.5
10/28/20253,417.53,425.53,3753,375
10/29/20253,3753,3943,352.53,359
10/30/20253,3593,3863,335.53,372
10/31/20253,375.53,398.53,355.53,382
11/04/20253,4103,4773,4013,450.5
11/05/20253,450.53,4753,4143,455
11/06/20253,4793,4983,403.53,403.5
11/07/20253,403.53,4393,3903,431.5
11/10/20253,443.53,471.53,4413,458
11/11/20253,461.53,4973,4603,491
11/12/20253,5043,6403,445.53,605
11/13/20253,587.53,6253,4983,625
11/14/20253,6253,6653,580.53,657
11/17/20253,5993,6453,597.53,629
11/18/20253,652.53,666.53,538.53,553.5
11/19/20253,579.53,6083,5523,568.5
11/20/20253,607.53,633.53,551.53,552
11/21/20253,5503,6213,5373,611
11/25/20253,6353,6423,5913,594
11/26/20253,6253,664.53,602.53,645
11/27/20253,6093,6553,606.53,643.5
11/28/20253,643.53,6683,625.53,661.5
12/01/20253,657.53,667.53,598.53,598.5
12/02/20253,6113,6553,597.53,649
12/03/20253,683.53,7253,6583,658
12/04/20253,6283,6893,6253,672
12/05/20253,5603,5783,5003,500
12/08/20253,5163,5403,4993,540
12/09/20253,5503,5843,5453,550.5
12/10/20253,592.53,6383,5863,614
12/11/20253,624.53,6293,5823,586
12/12/20253,6063,6543,603.53,654
12/15/20253,6553,6963,6543,681
12/16/20253,701.53,7053,631.53,631.5
12/17/20253,6183,6273,577.53,580.5
12/18/20253,6213,6213,570.53,581
12/19/20253,624.53,6343,5863,592
12/22/20253,6293,630.53,590.53,590.5
12/23/20253,567.53,6093,567.53,585
12/24/20253,5893,596.53,5633,563
12/25/20253,599.53,600.53,566.53,597
12/26/20253,622.53,623.53,592.53,600
12/29/20253,5423,5773,5133,554
12/30/20253,5563,5593,5143,514