Bridgestone Corporation (5108.T) JPX
3,337.00
+18(+0.54%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,337.00
+18(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 3,440 | 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 | 3,488 | 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 | 0 | 3,670 | 3,600 | 4.06M |
| February 19, 2026 | 3,676 | 3,703 | 0 | 3,721 | 3,639 | 5.78M |
| February 18, 2026 | 3,609 | 3,652 | 0 | 3,652 | 3,597 | 5.88M |
| February 17, 2026 | 3,558 | 3,585 | 0 | 3,632 | 3,535 | 11.3M |
| February 16, 2026 | 3,820 | 3,569 | 0 | 3,859 | 3,569 | 14.24M |
| February 13, 2026 | 3,800 | 3,817 | 0 | 3,839 | 3,771 | 6.17M |
| February 12, 2026 | 3,788 | 3,754 | 0 | 3,794 | 3,732 | 3.54M |
| February 10, 2026 | 3,736 | 3,764 | 0 | 3,769 | 3,721 | 3.99M |
| February 09, 2026 | 3,820 | 3,755 | 0 | 3,839 | 3,733 | 4.87M |
| February 06, 2026 | 3,664 | 3,740 | 0 | 3,740 | 3,642 | 4.61M |
| February 05, 2026 | 3,673 | 3,671 | 0 | 3,692 | 3,640 | 4.55M |
| February 04, 2026 | 3,579 | 3,625 | 0 | 3,640 | 3,548 | 4.23M |
| February 03, 2026 | 3,537 | 3,551 | 0 | 3,555 | 3,493 | 4.23M |
| February 02, 2026 | 3,600 | 3,490 | 0 | 3,600 | 3,487 | 3.22M |
| January 30, 2026 | 3,482 | 3,485 | 0 | 3,496 | 3,456 | 4.18M |
| January 29, 2026 | 3,453 | 3,459 | 0 | 3,481 | 3,405 | 3.56M |
| January 28, 2026 | 3,445 | 3,465 | 0 | 3,493 | 3,435 | 3.76M |
| January 27, 2026 | 3,456 | 3,497 | 0 | 3,503 | 3,433 | 3.93M |
| January 26, 2026 | 3,478 | 3,482 | 0 | 3,500 | 3,440 | 3.53M |
| January 23, 2026 | 3,575 | 3,545 | 0 | 3,579 | 3,544 | 3.36M |
| January 22, 2026 | 3,563 | 3,547 | 0 | 3,565 | 3,517 | 3.74M |
| January 21, 2026 | 3,457 | 3,493 | 0 | 3,506 | 3,455 | 3.46M |
| January 20, 2026 | 3,480 | 3,489 | 0 | 3,501 | 3,452 | 3.4M |
| January 19, 2026 | 3,502 | 3,495 | 0 | 3,510 | 3,467 | 3.25M |
| January 16, 2026 | 3,480 | 3,538 | 0 | 3,546 | 3,478 | 3.55M |
| January 15, 2026 | 3,485 | 3,504 | 0 | 3,518 | 3,478 | 4.17M |
| January 14, 2026 | 3,472 | 3,494 | 0 | 3,505 | 3,460 | 4M |
| January 13, 2026 | 3,516 | 3,480 | 0 | 3,526 | 3,480 | 5.22M |
| January 09, 2026 | 3,455 | 3,476 | 0 | 3,485 | 3,445 | 4.12M |
| January 08, 2026 | 3,506 | 3,459 | 0 | 3,513 | 3,456 | 4.71M |
| January 07, 2026 | 3,507 | 3,549 | 0 | 3,563 | 3,493 | 3.78M |
| January 06, 2026 | 3,520 | 3,551 | 0 | 3,557 | 3,516 | 3.34M |