UK markets closed

Bridgestone Corporation (5108.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
6,309.00-23.00 (-0.36%)
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20246,320.006,335.006,283.006,309.006,309.001,797,900
27 Jun 2024105 Dividend
26 Jun 20246,472.006,488.006,417.006,437.006,332.002,722,400
25 Jun 20246,404.006,503.006,382.006,490.006,384.141,513,400
24 Jun 20246,342.006,393.006,306.006,365.006,261.171,673,100
21 Jun 20246,441.006,503.006,397.006,414.006,309.381,640,100
20 Jun 20246,433.006,441.006,369.006,427.006,322.16982,100
19 Jun 20246,480.006,502.006,444.006,462.006,356.591,048,300
18 Jun 20246,508.006,512.006,447.006,488.006,382.17979,400
17 Jun 20246,552.006,556.006,443.006,448.006,342.821,620,300
14 Jun 20246,585.006,654.006,581.006,599.006,491.362,360,700
13 Jun 20246,740.006,744.006,599.006,599.006,491.361,304,400
12 Jun 20246,656.006,734.006,622.006,723.006,613.331,296,800
11 Jun 20246,730.006,758.006,688.006,712.006,602.511,392,600
10 Jun 20246,649.006,743.006,647.006,712.006,602.511,147,900
07 Jun 20246,600.006,634.006,570.006,604.006,496.281,498,800
06 Jun 20246,695.006,720.006,635.006,649.006,540.541,291,900
05 Jun 20246,731.006,754.006,662.006,675.006,566.121,544,800
04 Jun 20246,778.006,857.006,710.006,792.006,681.212,162,300
03 Jun 20246,914.006,970.006,811.006,878.006,765.811,755,700
31 May 20246,839.006,861.006,786.006,840.006,728.435,078,900
30 May 20246,758.006,824.006,731.006,788.006,677.271,232,000
29 May 20246,905.006,912.006,790.006,808.006,696.951,674,400
28 May 20246,932.006,966.006,916.006,959.006,845.49921,700
27 May 20246,884.006,937.006,864.006,935.006,821.88829,700
24 May 20246,776.006,907.006,759.006,853.006,741.21911,000
23 May 20246,816.006,875.006,753.006,842.006,730.39868,100
22 May 20246,900.006,901.006,823.006,828.006,716.621,306,900
21 May 20246,980.007,005.006,893.006,911.006,798.27967,000
20 May 20246,945.007,018.006,919.006,974.006,860.241,242,100
17 May 20246,912.006,929.006,866.006,921.006,808.101,095,500
16 May 20246,932.006,953.006,827.006,875.006,762.861,119,200
15 May 20246,867.006,965.006,865.006,904.006,791.381,599,200
14 May 20246,945.006,953.006,761.006,808.006,696.952,270,400
13 May 20246,826.007,058.006,787.006,956.006,842.533,094,800
10 May 20246,900.006,943.006,844.006,884.006,771.711,462,500
09 May 20246,906.006,906.006,828.006,828.006,716.62946,900
08 May 20246,914.006,923.006,801.006,806.006,694.981,379,700
07 May 20246,904.006,933.006,809.006,869.006,756.951,728,500
02 May 20246,919.006,960.006,878.006,935.006,821.88946,700
01 May 20246,999.007,003.006,928.006,940.006,826.791,595,500
30 Apr 20246,848.006,993.006,822.006,979.006,865.162,351,500
26 Apr 20246,651.006,748.006,622.006,725.006,615.301,393,600
25 Apr 20246,745.006,767.006,710.006,711.006,601.531,095,400
24 Apr 20246,700.006,761.006,644.006,761.006,650.712,146,700
23 Apr 20246,856.006,879.006,719.006,744.006,633.991,472,300
22 Apr 20246,760.006,844.006,758.006,817.006,705.801,627,000
19 Apr 20246,735.006,754.006,606.006,692.006,582.841,771,100
18 Apr 20246,733.006,790.006,708.006,711.006,601.531,156,300
17 Apr 20246,850.006,886.006,716.006,736.006,626.121,949,700
16 Apr 20246,732.006,797.006,702.006,773.006,662.522,174,600
15 Apr 20246,628.006,776.006,602.006,756.006,645.801,705,800
12 Apr 20246,692.006,694.006,608.006,673.006,564.151,587,200
11 Apr 20246,580.006,625.006,566.006,625.006,516.931,156,900
10 Apr 20246,580.006,660.006,549.006,634.006,525.791,023,600
09 Apr 20246,583.006,649.006,570.006,649.006,540.541,370,400
08 Apr 20246,615.006,643.006,583.006,633.006,524.801,381,400
05 Apr 20246,595.006,609.006,532.006,575.006,467.751,768,200
04 Apr 20246,700.006,726.006,629.006,636.006,527.751,956,800
03 Apr 20246,600.006,671.006,550.006,632.006,523.821,942,300
02 Apr 20246,742.006,748.006,580.006,590.006,482.502,172,400
01 Apr 20246,738.006,760.006,661.006,738.006,628.091,940,700
29 Mar 20246,705.006,755.006,666.006,666.006,557.26554,500
28 Mar 20246,666.006,736.006,637.006,691.006,581.861,524,900
27 Mar 20246,690.006,765.006,664.006,725.006,615.301,974,600
26 Mar 20246,621.006,677.006,621.006,644.006,535.621,496,800
25 Mar 20246,750.006,797.006,665.006,697.006,587.762,200,100
22 Mar 20246,730.006,823.006,710.006,786.006,675.313,130,700
21 Mar 20246,590.006,676.006,560.006,595.006,487.422,727,200
19 Mar 20246,363.006,497.006,343.006,495.006,389.052,056,700
18 Mar 20246,241.006,354.006,213.006,322.006,218.882,087,500
15 Mar 20246,178.006,200.006,131.006,141.006,040.832,622,600
14 Mar 20246,141.006,184.006,136.006,170.006,069.362,047,200
13 Mar 20246,162.006,203.006,091.006,128.006,028.041,874,800
12 Mar 20246,137.006,160.006,071.006,139.006,038.861,625,000
11 Mar 20246,150.006,158.006,066.006,154.006,053.621,973,100
08 Mar 20246,223.006,275.006,181.006,235.006,133.292,094,600
07 Mar 20246,379.006,394.006,249.006,251.006,149.031,774,600
06 Mar 20246,335.006,390.006,314.006,358.006,254.291,973,600
05 Mar 20246,285.006,352.006,233.006,335.006,231.661,908,900
04 Mar 20246,405.006,431.006,294.006,294.006,191.332,468,800
01 Mar 20246,430.006,495.006,416.006,452.006,346.761,914,300
29 Feb 20246,333.006,624.006,276.006,446.006,340.856,171,300
28 Feb 20246,450.006,454.006,330.006,381.006,276.911,893,100
27 Feb 20246,410.006,449.006,380.006,412.006,307.412,098,600
26 Feb 20246,411.006,449.006,358.006,410.006,305.441,825,600
22 Feb 20246,384.006,429.006,352.006,416.006,311.341,940,300
21 Feb 20246,390.006,484.006,333.006,412.006,307.413,952,400
20 Feb 20246,287.006,312.006,252.006,300.006,197.232,833,800
19 Feb 20246,385.006,385.006,206.006,288.006,185.433,556,500
16 Feb 20246,570.006,730.006,266.006,375.006,271.015,526,000
15 Feb 20246,490.006,496.006,427.006,482.006,376.271,705,000
14 Feb 20246,411.006,454.006,363.006,437.006,332.002,173,700
13 Feb 20246,498.006,517.006,381.006,487.006,381.182,427,800
09 Feb 20246,349.006,366.006,312.006,355.006,251.341,636,700
08 Feb 20246,341.006,388.006,294.006,363.006,259.211,477,600
07 Feb 20246,285.006,361.006,268.006,341.006,237.571,780,600
06 Feb 20246,288.006,299.006,240.006,248.006,146.081,937,300
05 Feb 20246,367.006,371.006,315.006,344.006,240.521,521,300
02 Feb 20246,360.006,372.006,300.006,300.006,197.23972,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...