Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Bridgestone Corporation (5108.T)

Compare
5,495.00
-222.00
(-3.88%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255,538.005,598.005,406.005,495.005,495.003,301,000
Apr 3, 20255,704.005,756.005,659.005,717.005,717.002,893,400
Apr 2, 20256,001.006,011.005,929.005,954.005,954.001,719,200
Apr 1, 20256,024.006,054.005,954.005,982.005,982.001,869,400
Mar 31, 20256,021.006,062.005,980.005,995.005,995.002,939,700
Mar 28, 20256,221.006,255.006,143.006,161.006,161.001,984,300
Mar 27, 20256,109.006,213.006,109.006,213.006,213.002,245,800
Mar 26, 20256,221.006,228.006,161.006,191.006,191.001,617,400
Mar 25, 20256,156.006,178.006,111.006,143.006,143.001,510,200
Mar 24, 20256,180.006,203.006,115.006,129.006,129.001,571,300
Mar 21, 20256,102.006,204.006,080.006,164.006,164.002,956,400
Mar 19, 20256,125.006,174.006,122.006,147.006,147.002,113,400
Mar 18, 20256,125.006,179.006,100.006,157.006,157.001,820,900
Mar 17, 20256,050.006,125.006,050.006,098.006,098.002,058,000
Mar 14, 20255,998.006,045.005,971.005,971.005,971.002,383,300
Mar 13, 20255,987.006,026.005,981.005,998.005,998.002,521,000
Mar 12, 20255,902.005,951.005,864.005,930.005,930.003,043,100
Mar 11, 20255,964.006,005.005,907.005,936.005,936.003,142,800
Mar 10, 20256,040.006,105.006,017.006,023.006,023.002,326,000
Mar 7, 20255,930.006,044.005,920.006,013.006,013.003,022,100
Mar 6, 20255,890.005,957.005,884.005,941.005,941.001,882,800
Mar 5, 20255,889.005,935.005,878.005,914.005,914.002,074,100
Mar 4, 20255,940.005,968.005,862.005,892.005,892.002,055,600
Mar 3, 20255,881.005,973.005,881.005,943.005,943.001,763,900
Feb 28, 20255,901.005,928.005,822.005,838.005,838.004,848,500
Feb 27, 20255,943.005,993.005,943.005,972.005,972.002,198,300
Feb 26, 20255,944.005,982.005,876.005,943.005,943.002,455,100
Feb 25, 20255,951.005,985.005,908.005,944.005,944.002,611,500
Feb 21, 20255,890.005,994.005,890.005,950.005,950.003,216,900
Feb 20, 20255,858.005,911.005,776.005,859.005,859.003,566,200
Feb 19, 20255,874.005,889.005,788.005,821.005,821.003,687,000
Feb 18, 20255,955.006,045.005,841.005,874.005,874.004,312,800
Feb 17, 20255,784.006,237.005,660.006,046.006,046.008,389,400
Feb 14, 20255,804.005,821.005,702.005,711.005,711.002,765,300
Feb 13, 20255,707.005,736.005,658.005,704.005,704.002,770,900
Feb 12, 20255,626.005,686.005,555.005,591.005,591.002,707,400
Feb 10, 20255,509.005,518.005,486.005,496.005,496.001,302,600
Feb 7, 20255,484.005,508.005,442.005,492.005,492.001,306,600
Feb 6, 20255,459.005,509.005,450.005,465.005,465.001,495,800
Feb 5, 20255,492.005,515.005,408.005,430.005,430.001,532,900
Feb 4, 20255,518.005,528.005,451.005,472.005,472.001,953,600
Feb 3, 20255,415.005,491.005,405.005,433.005,433.002,792,700
Jan 31, 20255,632.005,682.005,584.005,589.005,589.002,277,100
Jan 30, 20255,592.005,703.005,577.005,689.005,689.003,366,800
Jan 29, 20255,478.005,493.005,445.005,492.005,492.001,408,500
Jan 28, 20255,546.005,550.005,461.005,475.005,475.001,454,000
Jan 27, 20255,450.005,548.005,440.005,525.005,525.002,688,400
Jan 24, 20255,369.005,421.005,337.005,383.005,383.001,932,400
Jan 23, 20255,349.005,376.005,320.005,369.005,369.001,635,500
Jan 22, 20255,332.005,360.005,326.005,360.005,360.001,428,600
Jan 21, 20255,331.005,353.005,295.005,332.005,332.001,553,500
Jan 20, 20255,252.005,330.005,250.005,282.005,282.001,256,800
Jan 17, 20255,267.005,278.005,211.005,232.005,232.001,665,700
Jan 16, 20255,350.005,376.005,276.005,283.005,283.001,911,900
Jan 15, 20255,302.005,345.005,282.005,327.005,327.001,737,500
Jan 14, 20255,246.005,297.005,239.005,273.005,273.002,057,300
Jan 10, 20255,211.005,269.005,209.005,235.005,235.001,947,700
Jan 9, 20255,325.005,334.005,257.005,261.005,261.001,918,600
Jan 8, 20255,322.005,387.005,314.005,350.005,350.002,199,100
Jan 7, 20255,362.005,370.005,316.005,370.005,370.001,754,300
Jan 6, 20255,360.005,369.005,306.005,360.005,360.002,382,900
Dec 30, 20245,349.005,360.005,324.005,340.005,340.002,163,500
Dec 27, 2024 105.00 Dividend
Dec 27, 20245,261.005,332.005,255.005,328.005,328.002,688,800
Dec 26, 20245,331.005,359.005,321.005,356.005,251.002,498,800
Dec 25, 20245,329.005,330.005,282.005,330.005,225.511,627,200
Dec 24, 20245,318.005,346.005,308.005,329.005,224.531,541,400
Dec 23, 20245,290.005,292.005,216.005,292.005,188.251,566,400
Dec 20, 20245,267.005,310.005,247.005,247.005,144.142,963,800
Dec 19, 20245,213.005,274.005,213.005,242.005,139.231,668,800
Dec 18, 20245,223.005,272.005,208.005,243.005,140.222,479,300
Dec 17, 20245,295.005,322.005,241.005,241.005,138.252,657,600
Dec 16, 20245,330.005,371.005,311.005,320.005,215.711,652,800
Dec 13, 20245,280.005,354.005,278.005,308.005,203.942,881,600
Dec 12, 20245,379.005,407.005,362.005,380.005,274.532,432,800
Dec 11, 20245,336.005,359.005,285.005,300.005,196.102,040,100
Dec 10, 20245,388.005,398.005,325.005,327.005,222.571,452,400
Dec 9, 20245,261.005,326.005,261.005,317.005,212.762,034,500
Dec 6, 20245,282.005,309.005,260.005,260.005,156.881,654,200
Dec 5, 20245,333.005,342.005,286.005,288.005,184.331,994,100
Dec 4, 20245,350.005,366.005,288.005,314.005,209.822,244,000
Dec 3, 20245,367.005,386.005,332.005,366.005,260.802,367,500
Dec 2, 20245,346.005,369.005,336.005,356.005,251.001,957,000
Nov 29, 20245,350.005,362.005,323.005,349.005,244.141,113,100
Nov 28, 20245,303.005,377.005,297.005,360.005,254.921,155,500
Nov 27, 20245,357.005,372.005,281.005,296.005,192.181,622,000
Nov 26, 20245,353.005,382.005,318.005,372.005,266.692,188,600
Nov 25, 20245,401.005,440.005,392.005,397.005,291.202,901,500
Nov 22, 20245,405.005,439.005,393.005,395.005,289.241,235,200
Nov 21, 20245,376.005,443.005,370.005,396.005,290.221,458,000
Nov 20, 20245,451.005,483.005,397.005,397.005,291.201,209,100
Nov 19, 20245,450.005,489.005,431.005,465.005,357.861,464,700
Nov 18, 20245,407.005,450.005,393.005,417.005,310.801,358,400
Nov 15, 20245,413.005,458.005,396.005,438.005,331.391,949,300
Nov 14, 20245,495.005,500.005,396.005,413.005,306.882,711,900
Nov 13, 20245,461.005,533.005,426.005,434.005,327.473,512,700
Nov 12, 20245,471.005,698.005,445.005,546.005,437.274,287,500
Nov 11, 20245,400.005,497.005,210.005,449.005,342.185,339,900
Nov 8, 20245,545.005,555.005,373.005,373.005,267.672,980,400
Nov 7, 20245,598.005,615.005,520.005,537.005,428.451,825,400
Nov 6, 20245,487.005,574.005,448.005,540.005,431.392,607,600
Nov 5, 20245,400.005,458.005,400.005,444.005,337.271,738,800
Nov 1, 20245,400.005,466.005,381.005,419.005,312.761,908,500
Oct 31, 20245,460.005,528.005,460.005,487.005,379.432,259,500
Oct 30, 20245,455.005,536.005,455.005,463.005,355.904,418,800
Oct 29, 20245,510.005,539.005,486.005,523.005,414.731,475,000
Oct 28, 20245,408.005,533.005,391.005,504.005,396.101,461,800
Oct 25, 20245,512.005,538.005,461.005,461.005,353.941,419,500
Oct 24, 20245,547.005,577.005,523.005,562.005,452.962,321,500
Oct 23, 20245,679.005,728.005,628.005,638.005,527.471,543,300
Oct 22, 20245,623.005,660.005,591.005,642.005,531.391,377,900
Oct 21, 20245,607.005,673.005,576.005,630.005,519.631,402,900
Oct 18, 20245,616.005,618.005,535.005,550.005,441.202,111,700
Oct 17, 20245,613.005,652.005,600.005,607.005,497.082,096,600
Oct 16, 20245,549.005,602.005,521.005,550.005,441.201,794,100
Oct 15, 20245,650.005,687.005,581.005,612.005,501.982,108,500
Oct 11, 20245,710.005,710.005,622.005,644.005,533.351,290,900
Oct 10, 20245,668.005,706.005,639.005,681.005,569.631,475,300
Oct 9, 20245,663.005,687.005,578.005,589.005,479.431,069,300
Oct 8, 20245,633.005,693.005,611.005,624.005,513.751,709,700
Oct 7, 20245,750.005,756.005,704.005,717.005,604.921,168,100
Oct 4, 20245,610.005,654.005,603.005,648.005,537.281,290,400
Oct 3, 20245,699.005,710.005,605.005,609.005,499.041,581,900
Oct 2, 20245,591.005,659.005,580.005,605.005,495.121,736,700
Oct 1, 20245,545.005,643.005,540.005,635.005,524.531,840,600
Sep 30, 20245,483.005,540.005,461.005,500.005,392.182,751,600
Sep 27, 20245,638.005,703.005,566.005,694.005,582.372,188,500
Sep 26, 20245,571.005,587.005,513.005,574.005,464.732,223,700
Sep 25, 20245,523.005,589.005,522.005,569.005,459.821,676,300
Sep 24, 20245,581.005,619.005,508.005,540.005,431.391,893,000
Sep 20, 20245,553.005,554.005,509.005,524.005,415.712,603,900
Sep 19, 20245,536.005,552.005,426.005,435.005,328.451,613,600
Sep 18, 20245,354.005,412.005,323.005,389.005,283.352,015,500
Sep 17, 20245,328.005,367.005,223.005,280.005,176.492,133,300
Sep 13, 20245,351.005,361.005,235.005,308.005,203.942,442,200
Sep 12, 20245,386.005,443.005,355.005,404.005,298.061,660,900
Sep 11, 20245,375.005,381.005,285.005,320.005,215.712,336,600
Sep 10, 20245,401.005,422.005,353.005,375.005,269.631,561,700
Sep 9, 20245,349.005,441.005,300.005,441.005,334.331,629,000
Sep 6, 20245,421.005,522.005,421.005,441.005,334.331,818,600
Sep 5, 20245,394.005,545.005,372.005,453.005,346.101,905,100
Sep 4, 20245,480.005,501.005,419.005,419.005,312.762,561,400
Sep 3, 20245,656.005,673.005,618.005,631.005,520.611,046,000
Sep 2, 20245,687.005,711.005,647.005,655.005,544.141,290,500
Aug 30, 20245,640.005,699.005,615.005,682.005,570.613,555,300
Aug 29, 20245,680.005,680.005,622.005,650.005,539.241,532,700
Aug 28, 20245,626.005,719.005,588.005,702.005,590.221,417,000
Aug 27, 20245,699.005,700.005,639.005,653.005,542.181,293,100
Aug 26, 20245,730.005,750.005,633.005,655.005,544.141,356,900
Aug 23, 20245,798.005,818.005,774.005,800.005,686.30885,300
Aug 22, 20245,846.005,882.005,766.005,787.005,673.551,319,700
Aug 21, 20245,888.005,901.005,821.005,873.005,757.86835,300
Aug 20, 20245,855.005,924.005,825.005,888.005,772.571,570,000
Aug 19, 20245,891.005,891.005,750.005,770.005,656.881,259,600
Aug 16, 20245,999.005,999.005,845.005,891.005,775.512,096,200
Aug 15, 20245,749.005,834.005,726.005,834.005,719.631,809,100
Aug 14, 20245,733.005,791.005,684.005,767.005,653.941,945,400
Aug 13, 20245,482.005,654.005,401.005,654.005,543.163,073,100
Aug 9, 20245,763.005,819.005,402.005,582.005,472.573,725,800
Aug 8, 20245,611.005,791.005,600.005,657.005,546.101,729,000
Aug 7, 20245,700.005,840.005,592.005,643.005,532.372,744,200
Aug 6, 20245,755.005,830.005,591.005,784.005,670.613,416,300
Aug 5, 20245,462.005,507.004,970.005,055.004,955.903,400,500
Aug 2, 20245,802.005,861.005,714.005,724.005,611.792,358,600
Aug 1, 20246,085.006,085.005,921.005,978.005,860.811,764,300
Jul 31, 20246,075.006,207.006,067.006,185.006,063.751,565,400
Jul 30, 20246,142.006,170.006,109.006,145.006,024.53978,300
Jul 29, 20246,135.006,186.006,105.006,156.006,035.321,103,600
Jul 26, 20246,048.006,117.006,005.006,062.005,943.161,402,000
Jul 25, 20245,980.006,094.005,943.006,034.005,915.711,946,000
Jul 24, 20246,119.006,129.006,038.006,039.005,920.611,430,100
Jul 23, 20246,131.006,176.006,110.006,148.006,027.471,178,700
Jul 22, 20246,200.006,204.006,094.006,111.005,991.201,438,900
Jul 19, 20246,198.006,223.006,151.006,219.006,097.082,061,400
Jul 18, 20246,202.006,261.006,173.006,227.006,104.921,673,800
Jul 17, 20246,163.006,250.006,161.006,249.006,126.491,877,400
Jul 16, 20246,251.006,261.006,150.006,151.006,030.411,867,800
Jul 12, 20246,263.006,291.006,222.006,238.006,115.712,066,100
Jul 11, 20246,318.006,337.006,288.006,322.006,198.061,839,700
Jul 10, 20246,215.006,243.006,166.006,242.006,119.631,860,200
Jul 9, 20246,201.006,233.006,152.006,207.006,085.322,143,300
Jul 8, 20246,309.006,312.006,232.006,240.006,117.671,567,100
Jul 5, 20246,366.006,375.006,263.006,289.006,165.711,519,600
Jul 4, 20246,295.006,331.006,255.006,331.006,206.891,823,600
Jul 3, 20246,319.006,328.006,171.006,229.006,106.892,624,100
Jul 2, 20246,318.006,335.006,262.006,319.006,195.121,681,600
Jul 1, 20246,361.006,383.006,271.006,295.006,171.591,600,200
Jun 28, 20246,331.006,344.006,292.006,322.006,198.061,635,200
Jun 27, 2024 105.00 Dividend
Jun 27, 20246,320.006,335.006,283.006,309.006,185.321,797,900
Jun 26, 20246,472.006,488.006,417.006,437.006,207.872,722,400
Jun 25, 20246,404.006,503.006,382.006,490.006,258.981,513,400
Jun 24, 20246,342.006,393.006,306.006,365.006,138.431,673,100
Jun 21, 20246,441.006,503.006,397.006,414.006,185.691,640,100
Jun 20, 20246,433.006,441.006,369.006,427.006,198.22982,100
Jun 19, 20246,480.006,502.006,444.006,462.006,231.981,048,300
Jun 18, 20246,508.006,512.006,447.006,488.006,257.05979,400
Jun 17, 20246,552.006,556.006,443.006,448.006,218.471,620,300
Jun 14, 20246,585.006,654.006,581.006,599.006,364.102,360,700
Jun 13, 20246,740.006,744.006,599.006,599.006,364.101,304,400
Jun 12, 20246,656.006,734.006,622.006,723.006,483.691,296,800
Jun 11, 20246,730.006,758.006,688.006,712.006,473.081,392,600
Jun 10, 20246,649.006,743.006,647.006,712.006,473.081,147,900
Jun 7, 20246,600.006,634.006,570.006,604.006,368.921,498,800
Jun 6, 20246,695.006,720.006,635.006,649.006,412.321,291,900
Jun 5, 20246,731.006,754.006,662.006,675.006,437.391,544,800
Jun 4, 20246,778.006,857.006,710.006,792.006,550.232,162,300
Jun 3, 20246,914.006,970.006,811.006,878.006,633.171,755,700
May 31, 20246,839.006,861.006,786.006,840.006,596.525,078,900
May 30, 20246,758.006,824.006,731.006,788.006,546.371,232,000
May 29, 20246,905.006,912.006,790.006,808.006,565.661,674,400
May 28, 20246,932.006,966.006,916.006,959.006,711.28921,700
May 27, 20246,884.006,937.006,864.006,935.006,688.14829,700
May 24, 20246,776.006,907.006,759.006,853.006,609.06911,000
May 23, 20246,816.006,875.006,753.006,842.006,598.45868,100
May 22, 20246,900.006,901.006,823.006,828.006,584.951,306,900
May 21, 20246,980.007,005.006,893.006,911.006,664.99967,000
May 20, 20246,945.007,018.006,919.006,974.006,725.751,242,100
May 17, 20246,912.006,929.006,866.006,921.006,674.641,095,500
May 16, 20246,932.006,953.006,827.006,875.006,630.271,119,200
May 15, 20246,867.006,965.006,865.006,904.006,658.241,599,200
May 14, 20246,945.006,953.006,761.006,808.006,565.662,270,400
May 13, 20246,826.007,058.006,787.006,956.006,708.393,094,800
May 10, 20246,900.006,943.006,844.006,884.006,638.951,462,500
May 9, 20246,906.006,906.006,828.006,828.006,584.95946,900
May 8, 20246,914.006,923.006,801.006,806.006,563.731,379,700
May 7, 20246,904.006,933.006,809.006,869.006,624.491,728,500
May 2, 20246,919.006,960.006,878.006,935.006,688.14946,700
May 1, 20246,999.007,003.006,928.006,940.006,692.961,595,500
Apr 30, 20246,848.006,993.006,822.006,979.006,730.572,351,500
Apr 26, 20246,651.006,748.006,622.006,725.006,485.611,393,600
Apr 25, 20246,745.006,767.006,710.006,711.006,472.111,095,400
Apr 24, 20246,700.006,761.006,644.006,761.006,520.332,146,700
Apr 23, 20246,856.006,879.006,719.006,744.006,503.941,472,300
Apr 22, 20246,760.006,844.006,758.006,817.006,574.341,627,000
Apr 19, 20246,735.006,754.006,606.006,692.006,453.791,771,100
Apr 18, 20246,733.006,790.006,708.006,711.006,472.111,156,300
Apr 17, 20246,850.006,886.006,716.006,736.006,496.221,949,700
Apr 16, 20246,732.006,797.006,702.006,773.006,531.912,174,600
Apr 15, 20246,628.006,776.006,602.006,756.006,515.511,705,800
Apr 12, 20246,692.006,694.006,608.006,673.006,435.471,587,200
Apr 11, 20246,580.006,625.006,566.006,625.006,389.171,156,900
Apr 10, 20246,580.006,660.006,549.006,634.006,397.851,023,600
Apr 9, 20246,583.006,649.006,570.006,649.006,412.321,370,400
Apr 8, 20246,615.006,643.006,583.006,633.006,396.891,381,400
Apr 5, 20246,595.006,609.006,532.006,575.006,340.951,768,200
Apr 4, 20246,700.006,726.006,629.006,636.006,399.781,956,800

Related Tickers

7259.T Aisin Corporation
1,456.00
-6.96%
 
5110.T Sumitomo Rubber Industries, Ltd.
1,476.50
-8.03%
 
6902.T DENSO Corporation
1,715.00
-3.89%
 
5101.T The Yokohama Rubber Company, Limited
2,853.50
-7.80%
 
012330.KS Hyundai Mobis Co.,Ltd
259,000.00
-0.38%
 
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
31.40
-1.88%
 
CON.DE Continental Aktiengesellschaft
60.56
-2.64%
 
FRVIA.PA Forvia SE
6.05
-6.87%
 
FR.PA Valeo SE
7.58
-5.06%
 
VC Visteon Corporation
72.34
-3.33%