Quotes 5-day view: Bridgestone Corporation

Delayed Quote Japan Exchange
Bridgestone Corporation(5108) : Historical Chart (5-day)
  2025-02-04 2025-02-05 2025-02-06 2025-02-07 2025-02-09
Last 5472 ¥ 5430 ¥ 5465 ¥ 5492 ¥ 5,498.00 ¥
Volume 1 953 600 1 532 900 1 495 800 1 306 600 475 800
Change +0.72% -0.77% +0.64% +0.49% +0.11%
Opening 5,518.00 ¥ 5,492.00 ¥ 5,459.00 ¥ 5,484.00 ¥ 5,509.00 ¥
High 5,528.00 ¥ 5,515.00 ¥ 5,509.00 ¥ 5,508.00 ¥ 5,513.00 ¥
Low 5,451.00 ¥ 5,408.00 ¥ 5,450.00 ¥ 5,442.00 ¥ 5,488.00 ¥

Performance

1 day+0.09%
1 week+1.18%
Current month-1.65%
1 month+5.00%
3 months+0.88%
6 months-2.78%
Current year+2.94%
1 year-15.26%
3 years+4.55%
5 years+39.02%
10 years+20.52%

Volumes

markets
Daily volume
475 800
Estimated daily volume
1 022 693
Avg. Volume 20 sessions
1 872 213
Daily volume ratio
0.55
Avg. Volume 20 sessions JPY
10 293 427 074.00
Avg. Volume 20 sessions USD
67 710 163.29
Record volume 1
18 163 600
Record volume 2
17 848 000
Record volume 3
17 134 000
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (JPY)
3 760 998 932 881
Capitalization (USD)
24 873 509 030
Net sales (JPY)
4 313 800 000 000
Net sales (USD)
28 529 479 845
Number of employees
125 199
Sales / Employee (JPY)
34 455 547
Sales / Employee (USD)
227 873
Free-Float
77.87 %
Free-Float capitalization (JPY)
3 052 251 626 232
Free-Float capitalization (USD)
20 186 181 847
Average Daily Capital Traded
0.27%

Indicators

Moving average 5 days
5 458.40
Moving average 20 days
5 395.35
Moving average 50 days
5 352.80
Moving average 100 days
5 432.93
Price spread / (MMA5)
-0.72%
Price spread / (MMA20)
-1.87%
Price spread / (MMA50)
-2.64%
Price spread / (MMA100)
-1.18%
STIM
RSI 9 days
52.73
RSI 14 days
53.59

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
+0.11%+1.18%-15.26%+4.55% 24.87B
+0.09%-1.55%+6.99%-12.31% 24.14B
+2.02%-1.31%+12.42%+37.58% 6.54B
+1.12%+2.93%-3.38%+103.01% 3.66B
+0.68%+2.08%+15.98%-11.18% 3.23B
-0.08%+2.09%+0.73%+53.57% 3.11B
0.00%+0.98%-5.18%+51.37% 2.53B
-3.23%-5.30%-37.59%-61.61% 2.39B
-0.27%+4.36%-21.47%-32.87% 1.85B
-1.26%-21.75%-25.36%-77.83% 897M
Average -0.08%-3.45%-7.21%+5.43% 7.32B
Weighted average by Cap. +0.20%-1.83%-3.47%+5.75%
See all sector performances

Historical Quotes: Bridgestone Corporation

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

e680f3e.Joq17u3pp_g9DwfsGAYs8t9pnujSnj-psbd9ZysgM6k.Tf7v29yT_rYMf1W2SGh5oYki27yV_H7s98M-L0p6YcZq-sGGiY3dyXBaNw
DatePriceVolumeDaily volume
22:35:41 5,498.00100475,800
22:35:41 5,497.00300475,700
22:35:26 5,496.00100475,400
22:35:11 5,497.00100475,300
22:35:08 5,497.00100475,200
22:35:08 5,497.00100475,100
22:35:08 5,497.00300475,000
22:34:40 5,499.00600474,700
22:34:40 5,498.00100474,100
22:34:25 5,497.00600474,000
Chart Bridgestone Corporation
More charts

Course Extremes

1 week
5 408.00
Extreme 5408
5 528.00
1 month
5 211.00
Extreme 5211
5 703.00
Current year
5 209.00
Extreme 5209
5 703.00
1 year
4 970.00
Extreme 4970
7 058.00
3 years
4 042.00
Extreme 4042
7 058.00
5 years
2 861.50
Extreme 2861.5
7 058.00
10 years
2 861.50
Extreme 2861.5
7 058.00

Monthly variations

Annual variations

2025+2.85%
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%
  1. Stock Market
  2. Equities
  3. 5108 Stock
  4. Quotes Bridgestone Corporation