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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	7,250	7,314	7,314	7,330	7,161	2.13M
November 13, 2025	7,175	7,250	7,250	7,250	6,996	2.65M
November 12, 2025	7,008	7,210	7,210	7,280	6,891	4.66M
November 11, 2025	6,923	6,982	6,982	6,994	6,920	1.73M
November 10, 2025	6,887	6,916	6,916	6,943	6,882	1.62M
November 07, 2025	6,807	6,863	6,863	6,878	6,780	1.6M
November 06, 2025	6,958	6,807	6,807	6,996	6,807	2.57M
November 05, 2025	6,901	6,910	6,910	6,950	6,828	2.53M
November 04, 2025	6,820	6,901	6,901	6,954	6,802	2.36M
October 31, 2025	6,751	6,764	6,764	6,797	6,711	2.06M
October 30, 2025	6,718	6,744	6,744	6,772	6,671	2.07M
October 29, 2025	6,750	6,718	6,718	6,788	6,705	1.76M
October 28, 2025	6,835	6,750	6,750	6,851	6,750	1.69M
October 27, 2025	6,833	6,845	6,845	6,880	6,805	1.84M
October 24, 2025	6,840	6,771	6,771	6,870	6,756	1.73M
October 23, 2025	6,730	6,785	6,785	6,785	6,672	1.93M
October 22, 2025	6,750	6,762	6,762	6,800	6,735	2.04M
October 21, 2025	6,771	6,733	6,733	6,806	6,720	1.77M
October 20, 2025	6,616	6,705	6,705	6,720	6,583	2.15M
October 17, 2025	6,526	6,516	6,516	6,575	6,502	2.33M
October 16, 2025	6,551	6,562	6,562	6,617	6,511	2.58M
October 15, 2025	6,482	6,481	6,481	6,558	6,431	4.88M
October 14, 2025	6,608	6,582	6,582	6,689	6,547	4.31M
October 10, 2025	6,807	6,824	6,824	6,893	6,794	3.44M
October 09, 2025	7,060	6,990	6,990	7,085	6,981	2.07M
October 08, 2025	7,213	7,041	7,041	7,242	7,041	2.26M
October 07, 2025	7,069	7,180	7,180	7,222	7,063	2.65M
October 06, 2025	7,000	7,062	7,062	7,104	6,991	2.64M
October 03, 2025	6,786	6,843	6,843	6,879	6,785	1.79M
October 02, 2025	6,803	6,829	6,829	6,867	6,789	1.68M
October 01, 2025	6,824	6,839	6,839	6,872	6,802	1.95M
September 30, 2025	6,805	6,848	6,848	6,848	6,770	2.47M
September 29, 2025	6,953	6,868	6,868	6,960	6,835	1.87M
September 26, 2025	7,000	6,973	6,973	7,005	6,939	2.19M
September 25, 2025	7,028	6,963	6,963	7,052	6,937	1.73M
September 24, 2025	7,027	6,947	6,947	7,034	6,927	1.44M
September 22, 2025	7,059	7,034	7,034	7,095	7,034	1.39M
September 19, 2025	7,028	7,019	7,019	7,098	7,000	3.59M
September 18, 2025	7,009	6,991	6,991	7,022	6,961	1.33M
September 17, 2025	7,014	6,983	6,983	7,049	6,971	1.53M
September 16, 2025	6,996	7,011	7,011	7,044	6,979	1.68M
September 12, 2025	6,987	6,995	6,995	7,036	6,961	2.15M
September 11, 2025	6,935	6,951	6,951	6,973	6,902	1.71M
September 10, 2025	6,953	6,968	6,968	6,999	6,940	1.45M
September 09, 2025	7,002	7,010	7,010	7,053	6,964	1.54M
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

Bridgestone Corporation (5108.T) JPX