|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 7,344.00 JPY | +0.38% |
|
+0.74% | +37.53% |
| 12-01 | Bridgestone Launches Next-Generation Potenza Re-71Rz Extreme Summer Performance Tire for Grassroots Racing | CI |
| 11-20 | Bridgestone Corporation, Q3 2025 Earnings Call, Nov 12, 2025 |
Quotes 5-day view: Bridgestone Corporation
Delayed Quote Japan Exchange
| 2025-11-28 | 2025-12-01 | 2025-12-02 | 2025-12-03 | Today | |
|---|---|---|---|---|---|
| Last | 7,323.00 ¥ | 7,197.00 ¥ | 7,298.00 ¥ | 7,316.00 ¥ | 7,344.00 ¥ |
| Volume | 1,266,400 | 1,612,300 | 1,398,800 | 1,821,800 | 1,613,500 |
| Change | +0.49% | -1.72% | +1.40% | +0.25% | +0.38% |
| Opening | 7,287.00 ¥ | 7,315.00 ¥ | 7,222.00 ¥ | 7,367.00 ¥ | 7,256.00 ¥ |
| High | 7,336.00 ¥ | 7,335.00 ¥ | 7,310.00 ¥ | 7,450.00 ¥ | 7,378.00 ¥ |
| Low | 7,251.00 ¥ | 7,197.00 ¥ | 7,195.00 ¥ | 7,316.00 ¥ | 7,250.00 ¥ |
Performance
| 1 day | +0.38% | ||
| 1 week | +0.74% | ||
| Current month | +0.29% | ||
| 1 month | +8.57% | ||
| 3 months | +7.65% | ||
| 6 months | +22.89% | ||
| Current year | +37.53% | ||
| 1 year | +36.86% | ||
| 3 years | +45.60% | ||
| 5 years | +95.94% | ||
| 10 years | +66.15% |
Volumes
marketsDaily volume
1,613,500
Estimated daily volume
1,613,500
Avg. Volume 20 sessions
1,936,386
Daily volume ratio
0.83
Avg. Volume 20 sessions JPY
14,220,818,784
Avg. Volume 20 sessions USD
91,653,177.06
Record volume 1
18,163,600
Record volume 2
17,848,000
Record volume 3
17,134,000
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (JPY)
4,703,069,502,692
Capitalization (USD)
30,389,634,869
Net sales (JPY)
4,430,096,000,000
Net sales (USD)
28,625,772,976
Number of employees
121,464
Sales / Employee (JPY)
36,472,502
Sales / Employee (USD)
235,673
Free-Float
77.87 %
Free-Float capitalization (JPY)
4,059,013,336,578
Free-Float capitalization (USD)
26,227,963,069
Average Daily Capital Traded
0.3%
Indicators
Moving average 5 days
7,284.2
Moving average 20 days
7,148.95
Moving average 50 days
6,957.16
Moving average 100 days
6,722.91
Price spread / (MMA5)
-0.81%
Price spread / (MMA20)
-2.66%
Price spread / (MMA50)
-5.27%
Price spread / (MMA100)
-8.46%
STIM
RSI 9 days
62.69
RSI 14 days
61.81
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.38% | +0.74% | +36.86% | +45.60% | 30.39B | |
| -0.78% | -0.11% | -9.34% | +3.08% | 22.75B | |
| +0.90% | +6.44% | +16.18% | +74.46% | 7.46B | |
| -0.34% | +1.60% | - | - | 7.01B | |
| -1.91% | -1.12% | +96.90% | +172.81% | 6.33B | |
| +0.35% | -0.16% | +80.67% | +175.97% | 4.22B | |
| +0.07% | +2.47% | +35.83% | +91.94% | 3.83B | |
| +0.54% | +1.27% | -9.87% | +79.68% | 2.92B | |
| -3.42% | -2.19% | -21.65% | -21.79% | 2.51B | |
| +0.17% | +1.10% | +21.65% | -16.59% | 2B | |
| Average | -0.40% | +1.96% | +27.47% | +67.24% | 8.94B | |
| Weighted average by Cap. | -0.21% | +1.28% | +25.23% | +52.72% |
Historical Quotes: Bridgestone Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
fe249f2070d531ed6cc.8v2AFXbQ1N0gkDvxDMTeM1HtHsdB3uQJOlzAvm7e7GA.wqnxVyXkkZBLpRa1YbS6eia-XIMNkLRRShWB6jq1rwPHj7J4MJrinHXAXA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:00 | 7,344.00 | 501,600 | 1,613,500 |
| 01:24:57 | 7,375.00 | 100 | 1,111,900 |
| 01:24:56 | 7,375.00 | 100 | 1,111,800 |
| 01:24:56 | 7,374.00 | 200 | 1,111,700 |
| 01:24:53 | 7,372.00 | 100 | 1,111,500 |
| 01:24:53 | 7,372.00 | 100 | 1,111,400 |
| 01:24:51 | 7,373.00 | 100 | 1,111,300 |
| 01:24:51 | 7,373.00 | 100 | 1,111,200 |
| 01:24:51 | 7,373.00 | 100 | 1,111,100 |
| 01:24:50 | 7,373.00 | 100 | 1,111,000 |
Course Extremes
| 1 week | 7,195 |  | 7,450 |
| 1 month | 6,780 | | 7,450 |
| Current year | 5,113 | | 7,450 |
| 1 year | 5,113 | | 7,450 |
| 3 years | 4,548 | | 7,450 |
| 5 years | 3,307 | | 7,450 |
| 10 years | 2,861.5 | | 7,450 |
Monthly variations
Annual variations
| 2025 | +37.53% | ||
| 2024 | -8.56% | ||
| 2023 | +24.49% | ||
| 2022 | -5.21% | ||
| 2021 | +46.25% | ||
| 2020 | -16.86% | ||
| 2019 | -3.92% | ||
| 2018 | -19.13% | ||
| 2017 | +24.30% | ||
| 2016 | +0.96% | ||
| 2015 | -0.60% | ||
| 2014 | +5.50% | ||
| 2013 | +78.96% | ||
| 2012 | +27.45% | ||
| 2011 | +11.22% | ||
| 2010 | -3.51% | ||
| 2009 | +22.53% | ||
| 2008 | -33.25% | ||
| 2007 | -25.12% | ||
| 2006 | +8.15% | ||
| 2005 | +20.34% | ||
| 2004 | +41.57% | ||
| 2003 | -1.97% | ||
| 2002 | +5.98% | ||
| 2001 | +33.37% | ||
| 2000 | -53.78% | ||
| 1999 | -12.28% | ||
| 1998 | -9.36% | ||
| 1997 | +28.64% | ||
| 1996 | +34.15% | ||
| 1995 | +5.13% | ||
| 1994 | +21.88% | ||
| 1993 | +11.30% | ||
| 1992 | +5.50% |
- Stock Market
- Equities
- 5108 Stock
- Quotes Bridgestone Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition