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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	6,043	6,018	6,018	6,078	6,011	2.58M
June 11, 2025	6,005	5,998	5,998	6,015	5,976	1.8M
June 10, 2025	5,944	5,969	5,969	6,005	5,939	2.28M
June 09, 2025	5,948	5,944	5,944	5,993	5,930	1.83M
June 06, 2025	5,844	5,937	5,937	5,958	5,842	2.28M
June 05, 2025	5,850	5,858	5,858	5,867	5,826	2.66M
June 04, 2025	5,944	5,923	5,923	5,963	5,913	2.95M
June 03, 2025	5,970	5,976	5,976	6,001	5,950	3.36M
June 02, 2025	6,157	5,965	5,965	6,189	5,965	3.76M
May 30, 2025	6,161	6,215	6,215	6,248	6,143	4.32M
May 29, 2025	6,201	6,249	6,249	6,265	6,201	2.01M
May 28, 2025	6,226	6,185	6,185	6,257	6,185	1.6M
May 27, 2025	6,134	6,176	6,176	6,200	6,128	1.36M
May 26, 2025	6,074	6,125	6,125	6,140	6,050	1.33M
May 23, 2025	6,072	6,104	6,104	6,111	6,033	1.34M

Bridgestone Corporation (5108.T) JPX