Bridgestone Corporation (5108.T) JPX
3,414.00
-6(-0.18%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5108.T Historical Return
If you invested ¥1000 in Bridgestone Corporation (5108.T) 10 years ago, it would be worth ¥2,665.01 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,769.93, while ¥1000 invested 1 year ago would be worth ¥1,185.07. This corresponds to total returns of 166.5%, 76.99%, 18.51%, respectively, with annualized returns of 10.3%, 12.1%, 18.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
5108.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 14, 2026 | 3,350 | 3,420 | 3,420 | 3,513 | 3,330 | 7.07M |
| May 13, 2026 | 3,284 | 3,308 | 3,308 | 3,311 | 3,264 | 3.41M |
| May 12, 2026 | 3,288 | 3,274 | 3,274 | 3,311 | 3,272 | 3.61M |
| May 11, 2026 | 3,305 | 3,298 | 3,298 | 3,317 | 3,288 | 3.41M |
| May 08, 2026 | 3,313 | 3,284 | 3,284 | 3,319 | 3,270 | 4.82M |
| May 07, 2026 | 3,270 | 3,306 | 3,306 | 3,327 | 3,241 | 6.49M |
| May 01, 2026 | 3,210 | 3,231 | 3,231 | 3,258 | 3,180 | 4.06M |
| April 30, 2026 | 3,296 | 3,265 | 3,265 | 3,299 | 3,249 | 5.61M |
| April 28, 2026 | 3,305 | 3,322 | 3,322 | 3,332 | 3,295 | 5.66M |
| April 27, 2026 | 3,284 | 3,301 | 3,301 | 3,324 | 3,278 | 5.61M |
| April 24, 2026 | 3,320 | 3,285 | 3,285 | 3,326 | 3,281 | 3.35M |
| April 23, 2026 | 3,350 | 3,313 | 3,313 | 3,370 | 3,307 | 3.78M |
| April 22, 2026 | 3,428 | 3,381 | 3,381 | 3,429 | 3,371 | 3.77M |
| April 21, 2026 | 3,426 | 3,429 | 3,429 | 3,435 | 3,407 | 3.34M |
| April 20, 2026 | 3,440 | 3,420 | 3,420 | 3,441 | 3,400 | 2.96M |
| April 17, 2026 | 3,382 | 3,370 | 3,370 | 3,386 | 3,358 | 4.28M |
| April 16, 2026 | 3,418 | 3,411 | 3,411 | 3,435 | 3,410 | 3.75M |
| April 15, 2026 | 3,428 | 3,417 | 3,417 | 3,442 | 3,405 | 3.94M |
| April 14, 2026 | 3,402 | 3,405 | 3,405 | 3,427 | 3,382 | 3.3M |
| April 13, 2026 | 3,434 | 3,382 | 3,382 | 3,440 | 3,374 | 4.34M |
| April 10, 2026 | 3,439 | 3,440 | 3,440 | 3,448 | 3,419 | 4.46M |
| April 09, 2026 | 3,439 | 3,437 | 3,437 | 3,473 | 3,430 | 3.64M |
| April 08, 2026 | 3,470 | 3,467 | 3,467 | 3,484 | 3,432 | 6.12M |
| April 07, 2026 | 3,321 | 3,349 | 3,349 | 3,349 | 3,308 | 2.88M |
| April 06, 2026 | 3,350 | 3,307 | 3,307 | 3,359 | 3,307 | 2.53M |
| April 03, 2026 | 3,321 | 3,337 | 3,337 | 3,349 | 3,318 | 2.92M |
| April 02, 2026 | 3,393 | 3,319 | 3,319 | 3,397 | 3,308 | 4.26M |
| April 01, 2026 | 3,367 | 3,367 | 3,367 | 3,369 | 3,316 | 4.47M |
| March 31, 2026 | 3,270 | 3,267 | 3,267 | 3,322 | 3,238 | 5.22M |
| March 30, 2026 | 3,227 | 3,272 | 3,272 | 3,276 | 3,218 | 4.84M |
| March 27, 2026 | 3,300 | 3,326 | 3,326 | 3,351 | 3,300 | 3.91M |
| March 26, 2026 | 3,350 | 3,323 | 3,323 | 3,350 | 3,302 | 3.11M |
| March 25, 2026 | 3,358 | 3,342 | 3,342 | 3,375 | 3,327 | 3.36M |
| March 24, 2026 | 3,317 | 3,288 | 3,288 | 3,319 | 3,273 | 4.58M |
| March 23, 2026 | 3,230 | 3,247 | 3,247 | 3,247 | 3,195 | 6.35M |
| March 19, 2026 | 3,290 | 3,271 | 3,271 | 3,307 | 3,258 | 8.19M |
| March 18, 2026 | 3,294 | 3,353 | 3,353 | 3,353 | 3,294 | 4.91M |
| March 17, 2026 | 3,300 | 3,287 | 3,287 | 3,311 | 3,283 | 5.51M |
| March 16, 2026 | 3,283 | 3,303 | 3,303 | 3,323 | 3,270 | 5.68M |
| March 13, 2026 | 3,356 | 3,350 | 3,350 | 3,402 | 3,350 | 5.8M |
| March 12, 2026 | 3,449 | 3,416 | 3,416 | 3,449 | 3,380 | 5.14M |
| March 11, 2026 | 3,428 | 3,442 | 3,442 | 3,478 | 3,420 | 5.26M |
| March 10, 2026 | 3,435 | 3,440 | 3,413 | 3,464 | 3,407 | 1.92M |
| March 09, 2026 | 3,335 | 3,381 | 3,381 | 3,399 | 3,301 | 7.62M |
| March 06, 2026 | 3,446 | 3,475 | 3,475 | 3,475 | 3,421 | 4.59M |
| March 05, 2026 | 3,564 | 3,482 | 3,482 | 3,575 | 3,466 | 6.84M |
| March 04, 2026 | 3,522 | 3,488 | 3,485 | 3,524 | 3,460 | 3.92M |
| March 03, 2026 | 3,690 | 3,576 | 3,576 | 3,707 | 3,564 | 6.7M |
| March 02, 2026 | 3,697 | 3,698 | 3,698 | 3,744 | 3,673 | 6.87M |
| February 27, 2026 | 3,747 | 3,796 | 3,796 | 3,796 | 3,709 | 8.18M |
| February 26, 2026 | 3,752 | 3,747 | 3,747 | 3,772 | 3,721 | 11.39M |
| February 25, 2026 | 3,726 | 3,727 | 3,727 | 3,744 | 3,684 | 5.03M |
| February 24, 2026 | 3,700 | 3,666 | 3,666 | 3,710 | 3,640 | 5.31M |
| February 20, 2026 | 3,662 | 3,620 | 3,620 | 3,670 | 3,600 | 4.06M |
| February 19, 2026 | 3,676 | 3,703 | 3,703 | 3,721 | 3,639 | 5.78M |
| February 18, 2026 | 3,609 | 3,652 | 3,652 | 3,652 | 3,597 | 5.88M |
| February 17, 2026 | 3,558 | 3,585 | 3,585 | 3,632 | 3,535 | 11.3M |
| February 16, 2026 | 3,820 | 3,569 | 3,569 | 3,859 | 3,569 | 14.24M |
| February 13, 2026 | 3,800 | 3,817 | 3,817 | 3,839 | 3,771 | 6.17M |
| February 12, 2026 | 3,788 | 3,754 | 3,754 | 3,794 | 3,732 | 3.54M |
