Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Fukuoka JPY

BRIDGESTONE CORPORATION (5108.F)

6,100.00
+310.00
+(5.35%)
At close: March 17 at 9:29:15 AM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 25, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 24, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 23, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 22, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 21, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 18, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 17, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 16, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 15, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 14, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 11, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 10, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 9, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 8, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 7, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 4, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 3, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 2, 20256,100.006,100.006,100.006,100.006,100.00-
Apr 1, 20256,100.006,100.006,100.006,100.006,100.00-
Mar 31, 20256,100.006,100.006,100.006,100.006,100.00-
Mar 28, 20256,100.006,100.006,100.006,100.006,100.00-
Mar 27, 20256,100.006,100.006,100.006,100.006,100.00-
Mar 26, 20256,100.006,100.006,100.006,100.006,100.00-
Mar 25, 20256,100.006,100.006,100.006,100.006,100.00-
Mar 24, 20256,100.006,100.006,100.006,100.006,100.00-
Mar 21, 20256,100.006,100.006,100.006,100.006,100.00-
Mar 19, 20256,100.006,100.006,100.006,100.006,100.00-
Mar 18, 20256,100.006,100.006,100.006,100.006,100.00-
Mar 17, 20256,100.006,100.006,100.006,100.006,100.00100
Mar 14, 20255,430.005,430.005,430.005,430.005,430.00-
Mar 13, 20255,430.005,430.005,430.005,430.005,430.00-
Mar 12, 20255,430.005,430.005,430.005,430.005,430.00-
Mar 11, 20255,430.005,430.005,430.005,430.005,430.00-
Mar 10, 20255,430.005,430.005,430.005,430.005,430.00-
Mar 7, 20255,430.005,430.005,430.005,430.005,430.00-
Mar 6, 20255,430.005,430.005,430.005,430.005,430.00-
Mar 5, 20255,430.005,430.005,430.005,430.005,430.00-
Mar 4, 20255,430.005,430.005,430.005,430.005,430.00-
Mar 3, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 28, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 27, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 26, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 25, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 21, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 20, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 19, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 18, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 17, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 14, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 13, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 12, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 10, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 7, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 6, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 5, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 4, 20255,430.005,430.005,430.005,430.005,430.00-
Feb 3, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 31, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 30, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 29, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 28, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 27, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 24, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 23, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 22, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 21, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 20, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 17, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 16, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 15, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 14, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 10, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 9, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 8, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 7, 20255,430.005,430.005,430.005,430.005,430.00-
Jan 6, 20255,430.005,430.005,430.005,430.005,430.00-
Dec 30, 20245,430.005,430.005,430.005,430.005,430.00-
Dec 27, 2024 105 Dividend
Dec 27, 20245,430.005,430.005,430.005,430.005,430.00-
Dec 26, 20245,430.005,430.005,430.005,430.005,325.00-
Dec 25, 20245,430.005,430.005,430.005,430.005,325.00300
Dec 24, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 23, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 20, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 19, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 18, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 17, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 16, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 13, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 12, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 11, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 10, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 9, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 6, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 5, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 4, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 3, 20245,520.005,520.005,520.005,520.005,413.26-
Dec 2, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 29, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 28, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 27, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 26, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 25, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 22, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 21, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 20, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 19, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 18, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 15, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 14, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 13, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 12, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 11, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 8, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 7, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 6, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 5, 20245,520.005,520.005,520.005,520.005,413.26-
Nov 1, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 31, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 30, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 29, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 28, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 25, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 24, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 23, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 22, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 21, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 18, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 17, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 16, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 15, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 11, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 10, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 9, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 8, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 7, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 4, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 3, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 2, 20245,520.005,520.005,520.005,520.005,413.26-
Oct 1, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 30, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 27, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 26, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 25, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 24, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 20, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 19, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 18, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 17, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 13, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 12, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 11, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 10, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 9, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 6, 20245,520.005,520.005,520.005,520.005,413.26-
Sep 5, 20245,520.005,520.005,520.005,520.005,413.26100
Sep 4, 20246,710.006,710.006,710.006,710.006,580.25-
Sep 3, 20246,710.006,710.006,710.006,710.006,580.25-
Sep 2, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 30, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 29, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 28, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 27, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 26, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 23, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 22, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 21, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 20, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 19, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 16, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 15, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 14, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 13, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 9, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 8, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 7, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 6, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 5, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 2, 20246,710.006,710.006,710.006,710.006,580.25-
Aug 1, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 31, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 30, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 29, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 26, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 25, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 24, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 23, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 22, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 19, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 18, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 17, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 16, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 12, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 11, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 10, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 9, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 8, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 5, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 4, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 3, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 2, 20246,710.006,710.006,710.006,710.006,580.25-
Jul 1, 20246,710.006,710.006,710.006,710.006,580.25-
Jun 28, 20246,710.006,710.006,710.006,710.006,580.25-
Jun 27, 2024 105 Dividend
Jun 27, 20246,710.006,710.006,710.006,710.006,580.25-
Jun 26, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 25, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 24, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 21, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 20, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 19, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 18, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 17, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 14, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 13, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 12, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 11, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 10, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 7, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 6, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 5, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 4, 20246,710.006,710.006,710.006,710.006,477.28-
Jun 3, 20246,710.006,710.006,710.006,710.006,477.28-
May 31, 20246,710.006,710.006,710.006,710.006,477.28-
May 30, 20246,710.006,710.006,710.006,710.006,477.28-
May 29, 20246,710.006,710.006,710.006,710.006,477.28-
May 28, 20246,710.006,710.006,710.006,710.006,477.28-
May 27, 20246,710.006,710.006,710.006,710.006,477.28-
May 24, 20246,710.006,710.006,710.006,710.006,477.28-
May 23, 20246,710.006,710.006,710.006,710.006,477.28-
May 22, 20246,710.006,710.006,710.006,710.006,477.28-
May 21, 20246,710.006,710.006,710.006,710.006,477.28-
May 20, 20246,710.006,710.006,710.006,710.006,477.28-
May 17, 20246,710.006,710.006,710.006,710.006,477.28-
May 16, 20246,710.006,710.006,710.006,710.006,477.28-
May 15, 20246,710.006,710.006,710.006,710.006,477.28-
May 14, 20246,710.006,710.006,710.006,710.006,477.28-
May 13, 20246,710.006,710.006,710.006,710.006,477.28-
May 10, 20246,710.006,710.006,710.006,710.006,477.28-
May 9, 20246,710.006,710.006,710.006,710.006,477.28-
May 8, 20246,710.006,710.006,710.006,710.006,477.28-
May 7, 20246,710.006,710.006,710.006,710.006,477.28-
May 2, 20246,710.006,710.006,710.006,710.006,477.28-
May 1, 20246,710.006,710.006,710.006,710.006,477.28-
Apr 30, 20246,710.006,710.006,710.006,710.006,477.28-

Related Tickers

P4N.F Polytec Holding AG
2.7600
-1.78%
 
6KF.DU Auto Partner SA
4.4150
-0.45%
 
6382.T Trinity Industrial Corporation
1,061.00
-0.09%
 
6KF.MU Auto Partner SA
4.5650
0.00%
 
6592.T Mabuchi Motor Co., Ltd.
2,088.00
-4.46%
 
7GA.BE Gestamp Automocion
2.6260
+0.61%
 
PVL.PA Plastiques du Val de Loire
1.0950
-1.35%
 
5101.T The Yokohama Rubber Company, Limited
3,125.00
-0.48%
 
ZIL2.F ElringKlinger AG
4.8500
+0.10%
 
VBX.F Voltabox AG
3.1100
+0.65%