Bridgestone Corporation - 5108.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	6,990	6,996	6,996	7,055	6,969	1.79M
September 05, 2025	6,944	6,961	6,961	6,999	6,915	1.84M
September 04, 2025	6,785	6,844	6,844	6,844	6,762	1.34M
September 03, 2025	6,820	6,822	6,822	6,887	6,809	1.88M
September 02, 2025	6,724	6,795	6,795	6,808	6,718	1.49M
September 01, 2025	6,688	6,693	6,690	6,718	6,645	1.04M
August 29, 2025	6,652	6,701	6,701	6,726	6,632	1.71M
August 28, 2025	6,650	6,702	6,702	6,704	6,636	1.67M
August 27, 2025	6,748	6,665	6,665	6,779	6,665	1.78M
August 26, 2025	6,817	6,748	6,748	6,837	6,693	2.21M
August 25, 2025	6,731	6,796	6,796	6,847	6,725	2.14M
August 22, 2025	6,690	6,700	6,700	6,738	6,685	2.12M
August 21, 2025	6,655	6,661	6,661	6,704	6,654	1.56M
August 20, 2025	6,653	6,650	6,650	6,720	6,650	1.84M
August 19, 2025	6,635	6,635	6,635	6,664	6,598	1.47M
August 18, 2025	6,595	6,635	6,635	6,641	6,575	1.49M
August 15, 2025	6,544	6,562	6,562	6,570	6,507	1.33M
August 14, 2025	6,560	6,515	6,515	6,570	6,495	1.47M
August 13, 2025	6,654	6,616	6,616	6,685	6,615	1.75M
August 12, 2025	6,556	6,612	6,612	6,647	6,524	3.24M
August 08, 2025	6,279	6,549	6,549	6,573	6,237	5.9M
August 07, 2025	6,266	6,256	6,256	6,312	6,248	1.66M
August 06, 2025	6,204	6,273	6,273	6,304	6,190	1.28M
August 05, 2025	6,200	6,204	6,204	6,240	6,179	1.01M
August 04, 2025	6,139	6,186	6,186	6,186	6,124	1.09M
August 01, 2025	6,177	6,231	6,231	6,272	6,153	1.62M
July 31, 2025	6,125	6,131	6,131	6,147	6,103	1.71M
July 30, 2025	6,100	6,146	6,146	6,149	6,098	1.44M
July 29, 2025	6,188	6,146	6,146	6,228	6,133	1.54M
July 28, 2025	6,250	6,225	6,225	6,255	6,200	1.79M
July 25, 2025	6,267	6,251	6,251	6,286	6,196	2.22M
July 24, 2025	6,231	6,340	6,340	6,361	6,216	3.86M
July 23, 2025	6,065	6,097	6,097	6,142	6,038	4.08M
July 22, 2025	6,010	6,017	6,017	6,044	5,982	1.44M
July 18, 2025	6,040	5,992	5,992	6,042	5,992	1.1M
July 17, 2025	6,006	6,040	6,040	6,051	6,000	1.39M
July 16, 2025	6,015	6,005	6,005	6,037	5,989	1.44M
July 15, 2025	6,039	5,994	5,994	6,055	5,992	1.65M
July 14, 2025	6,055	6,039	6,039	6,104	6,039	1.3M
July 11, 2025	6,100	6,053	6,053	6,117	6,048	1.91M
July 10, 2025	6,012	6,003	6,003	6,029	5,976	2.15M
July 09, 2025	6,030	6,055	6,055	6,063	5,997	1.63M
July 08, 2025	5,925	5,982	5,982	5,989	5,924	2.65M
July 07, 2025	5,999	5,925	5,925	6,015	5,925	2.63M
July 04, 2025	6,028	6,009	6,009	6,048	5,997	1.41M
July 03, 2025	5,987	6,047	6,047	6,048	5,979	2.2M
July 02, 2025	5,945	6,017	6,017	6,020	5,940	2.18M
July 01, 2025	5,863	5,945	5,945	5,949	5,863	3M
June 30, 2025	5,894	5,900	5,900	5,917	5,868	2.33M
June 27, 2025	5,848	5,878	5,878	5,895	5,831	2.96M
June 26, 2025	5,856	5,905	5,790	5,928	5,853	3.01M
June 25, 2025	5,935	5,926	5,810.59	5,970	5,907	2.37M
June 24, 2025	6,018	5,946	5,830.2	6,027	5,923	2.16M
June 23, 2025	5,952	5,952	5,952	5,975	5,906	2.44M
June 20, 2025	6,038	5,983	5,983	6,063	5,983	2.59M
June 19, 2025	6,034	6,057	6,057	6,062	6,002	1.6M
June 18, 2025	5,965	6,060	6,060	6,060	5,945	2.38M
June 17, 2025	5,957	6,020	6,020	6,020	5,953	1.95M
June 16, 2025	5,981	5,959	5,959	6,015	5,934	2.26M
June 13, 2025	6,018	5,951	5,951	6,053	5,920	3.36M

Bridgestone Corporation (5108.T) JPX