Comparing Back to the side-by-side chart ↗
BRIDGESTONE CORPORATION (5108.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4015.00 | 4083.00 | 4012.00 | 4037.00 | +0.87% | 3,075,800 |
| 2026-10-15 | 3956.00 | 4024.00 | 3933.00 | 4002.00 | +0.65% | 4,186,000 |
| 2026-10-14 | 3972.00 | 3987.00 | 3923.00 | 3976.00 | +0.61% | 2,457,700 |
| 2026-10-13 | 3930.00 | 3952.00 | 3880.00 | 3952.00 | +1.00% | 2,555,600 |
| 2026-10-09 | 3890.00 | 3915.00 | 3846.00 | 3913.00 | +0.80% | 2,907,300 |
| 2026-10-08 | 3821.00 | 3883.00 | 3810.00 | 3882.00 | +1.33% | 3,181,000 |
| 2026-10-07 | 3799.00 | 3871.00 | 3798.00 | 3831.00 | +0.29% | 3,367,400 |
| 2026-10-06 | 3826.00 | 3845.00 | 3806.00 | 3820.00 | -0.24% | 2,576,000 |
| 2026-10-05 | 3797.00 | 3829.00 | 3785.00 | 3829.00 | +1.30% | 3,050,400 |
| 2026-10-02 | 3818.00 | 3841.00 | 3777.00 | 3780.00 | -1.61% | 4,064,000 |
| 2026-10-01 | 3850.00 | 3869.00 | 3792.00 | 3842.00 | -0.75% | 5,101,400 |
| 2026-09-30 | 3828.00 | 3884.00 | 3810.00 | 3871.00 | +1.60% | 5,115,900 |
| 2026-09-29 | 3821.00 | 3847.00 | 3800.00 | 3810.00 | -0.57% | 4,477,200 |
| 2026-09-28 | 3859.00 | 3897.00 | 3832.00 | 3832.00 | -0.18% | 4,432,900 |
| 2026-09-25 | 3808.00 | 3861.00 | 3793.00 | 3839.00 | +1.00% | 4,182,700 |
| 2026-09-24 | 3789.00 | 3807.00 | 3743.00 | 3801.00 | +1.90% | 5,763,900 |
| 2026-09-18 | 3796.00 | 3796.00 | 3708.00 | 3730.00 | -1.56% | 7,038,000 |
| 2026-09-17 | 3736.00 | 3798.00 | 3736.00 | 3789.00 | +1.99% | 3,152,800 |
| 2026-09-16 | 3740.00 | 3755.00 | 3698.00 | 3715.00 | -0.67% | 2,707,700 |
| 2026-09-15 | 3762.00 | 3777.00 | 3731.00 | 3740.00 | +0.03% | 3,301,600 |
| 2026-09-14 | 3768.00 | 3784.00 | 3722.00 | 3739.00 | -1.01% | 4,106,700 |
| 2026-09-11 | 3708.00 | 3777.00 | 3707.00 | 3777.00 | -0.03% | 5,431,800 |
| 2026-09-10 | 3730.00 | 3778.00 | 3721.00 | 3778.00 | +0.51% | 4,329,700 |
| 2026-09-09 | 3752.00 | 3804.00 | 3742.00 | 3759.00 | -1.00% | 4,924,100 |
| 2026-09-08 | 3861.00 | 3872.00 | 3794.00 | 3797.00 | -3.14% | 3,838,100 |
| 2026-09-07 | 3980.00 | 4002.00 | 3911.00 | 3920.00 | -1.04% | 2,397,200 |
| 2026-09-04 | 4049.00 | 4056.00 | 3938.00 | 3961.00 | -2.61% | 3,639,300 |
| 2026-09-03 | 4106.00 | 4119.00 | 4058.00 | 4067.00 | -0.76% | 3,319,100 |
| 2026-09-02 | 4100.00 | 4140.00 | 4084.00 | 4098.00 | -1.63% | 3,356,800 |
| 2026-09-01 | 4121.00 | 4189.00 | 4111.00 | 4166.00 | +0.51% | 2,318,300 |
| 2026-08-31 | 4120.00 | 4169.00 | 4120.00 | 4145.00 | +0.78% | 3,188,800 |
| 2026-08-28 | 4128.00 | 4153.00 | 4102.00 | 4113.00 | -0.56% | 2,889,000 |
| 2026-08-27 | 4147.00 | 4159.00 | 4133.00 | 4136.00 | +0.22% | 2,789,000 |
| 2026-08-26 | 4114.00 | 4168.00 | 4113.00 | 4127.00 | -0.17% | 2,542,200 |
| 2026-08-25 | 4133.00 | 4169.00 | 4115.00 | 4134.00 | -0.07% | 2,045,300 |
| 2026-08-24 | 4129.00 | 4154.00 | 4106.00 | 4137.00 | +0.49% | 1,993,300 |
| 2026-08-21 | 4057.00 | 4117.00 | 4057.00 | 4117.00 | +0.68% | 2,452,700 |
| 2026-08-20 | 4115.00 | 4117.00 | 4068.00 | 4089.00 | +1.94% | 2,944,600 |
| 2026-08-19 | 4052.00 | 4062.00 | 3991.00 | 4011.00 | -1.55% | 3,784,100 |
| 2026-08-18 | 4068.00 | 4094.00 | 4030.00 | 4074.00 | -0.59% | 3,413,300 |
| 2026-08-17 | 4140.00 | 4154.00 | 4094.00 | 4098.00 | -0.85% | 2,898,600 |
| 2026-08-14 | 4118.00 | 4189.00 | 4101.00 | 4133.00 | +0.10% | 4,647,300 |
| 2026-08-13 | 4203.00 | 4240.00 | 4109.00 | 4129.00 | -2.36% | 5,547,100 |
| 2026-08-12 | 4359.00 | 4369.00 | 4206.00 | 4229.00 | -2.11% | 6,515,700 |
| 2026-08-10 | 4320.00 | 4393.00 | 4238.00 | 4320.00 | +2.88% | 6,793,600 |
| 2026-08-07 | 3989.00 | 4255.00 | 3980.00 | 4199.00 | +5.26% | 9,596,300 |
| 2026-08-06 | 3900.00 | 4009.00 | 3873.00 | 3989.00 | +1.76% | 5,433,300 |
| 2026-08-05 | 3895.00 | 3920.00 | 3868.00 | 3920.00 | +0.98% | 4,663,700 |
| 2026-08-04 | 3896.00 | 3909.00 | 3856.00 | 3882.00 | -0.82% | 2,917,200 |
| 2026-08-03 | 3941.00 | 3947.00 | 3811.00 | 3914.00 | -1.29% | 4,322,900 |
| 2026-07-31 | 3980.00 | 4029.00 | 3935.00 | 3965.00 | -2.10% | 6,368,200 |
| 2026-07-30 | 4135.00 | 4154.00 | 4032.00 | 4050.00 | -1.70% | 6,278,300 |
| 2026-07-29 | 3943.00 | 4123.00 | 3917.00 | 4120.00 | +6.24% | 8,715,500 |
| 2026-07-28 | 3829.00 | 3882.00 | 3827.00 | 3878.00 | +0.52% | 4,298,900 |
| 2026-07-27 | 3721.00 | 3858.00 | 3719.00 | 3858.00 | +3.82% | 4,394,100 |
| 2026-07-24 | 3715.00 | 3724.00 | 3675.00 | 3716.00 | -0.83% | 3,446,300 |
| 2026-07-23 | 3714.00 | 3767.00 | 3714.00 | 3747.00 | -0.58% | 3,319,500 |
| 2026-07-22 | 3770.00 | 3792.00 | 3731.00 | 3769.00 | -0.24% | 4,347,800 |
| 2026-07-21 | 3739.00 | 3809.00 | 3739.00 | 3778.00 | +1.31% | 4,383,900 |
| 2026-07-17 | 3710.00 | 3766.00 | 3700.00 | 3729.00 | +0.65% | 4,905,600 |
| 2026-07-16 | 3650.00 | 3715.00 | 3637.00 | 3705.00 | +0.71% | 3,514,700 |
| 2026-07-15 | 3681.00 | 3705.00 | 3654.00 | 3679.00 | +0.88% | 3,941,100 |
| 2026-07-14 | 3606.00 | 3663.00 | 3580.00 | 3647.00 | +1.90% | 3,961,000 |
| 2026-07-13 | 3600.00 | 3603.00 | 3552.00 | 3579.00 | +0.28% | 2,269,900 |
| 2026-07-10 | 3598.00 | 3598.00 | 3554.00 | 3569.00 | -0.08% | 3,204,900 |
| 2026-07-09 | 3589.00 | 3611.00 | 3547.00 | 3572.00 | -1.22% | 2,992,800 |
| 2026-07-08 | 3615.00 | 3646.00 | 3594.00 | 3616.00 | -0.60% | 3,285,700 |
| 2026-07-07 | 3626.00 | 3643.00 | 3602.00 | 3638.00 | +0.89% | 4,188,300 |
| 2026-07-06 | 3526.00 | 3616.00 | 3520.00 | 3606.00 | +2.59% | 3,686,900 |
| 2026-07-03 | 3517.00 | 3550.00 | 3510.00 | 3515.00 | +0.29% | 3,556,600 |
| 2026-07-02 | 3436.00 | 3506.00 | 3421.00 | 3505.00 | +3.03% | 3,921,100 |
| 2026-07-01 | 3419.00 | 3442.00 | 3386.00 | 3402.00 | -0.23% | 2,841,600 |
| 2026-06-30 | 3425.00 | 3431.00 | 3398.00 | 3410.00 | -0.41% | 4,282,700 |
| 2026-06-29 | 3393.00 | 3424.00 | 3383.00 | 3424.00 | -1.10% | 5,633,300 |
| 2026-06-26 | 3443.00 | 3462.00 | 3425.00 | 3462.00 | +1.08% | 4,000,600 |
| 2026-06-25 | 3406.00 | 3434.00 | 3382.00 | 3425.00 | +1.81% | 2,551,100 |
| 2026-06-24 | 3411.00 | 3411.00 | 3356.00 | 3364.00 | -0.88% | 3,001,600 |
| 2026-06-23 | 3450.00 | 3453.00 | 3394.00 | 3394.00 | -1.19% | 3,102,100 |
| 2026-06-22 | 3408.00 | 3440.00 | 3398.00 | 3435.00 | +0.26% | 2,311,900 |
| 2026-06-19 | 3500.00 | 3504.00 | 3400.00 | 3426.00 | -1.13% | 6,778,200 |
| 2026-06-18 | 3448.00 | 3472.00 | 3434.00 | 3465.00 | -1.11% | 3,267,400 |
| 2026-06-17 | 3509.00 | 3519.00 | 3490.00 | 3504.00 | +0.75% | 2,849,300 |
| 2026-06-16 | 3535.00 | 3537.00 | 3463.00 | 3478.00 | -1.00% | 3,003,300 |
| 2026-06-15 | 3452.00 | 3531.00 | 3440.00 | 3513.00 | +3.45% | 4,029,100 |
| 2026-06-12 | 3415.00 | 3424.00 | 3388.00 | 3396.00 | +1.07% | 4,756,500 |
| 2026-06-11 | 3347.00 | 3375.00 | 3317.00 | 3360.00 | -1.67% | 5,518,000 |
| 2026-06-10 | 3423.00 | 3446.00 | 3396.00 | 3417.00 | -0.55% | 3,984,100 |
| 2026-06-09 | 3447.00 | 3480.00 | 3419.00 | 3436.00 | +0.17% | 4,125,600 |
| 2026-06-08 | 3370.00 | 3430.00 | 3369.00 | 3430.00 | +1.48% | 4,140,700 |
| 2026-06-05 | 3427.00 | 3440.00 | 3379.00 | 3380.00 | -0.91% | 2,812,800 |
| 2026-06-04 | 3461.00 | 3478.00 | 3408.00 | 3411.00 | -1.33% | 3,227,300 |
| 2026-06-03 | 3459.00 | 3482.00 | 3425.00 | 3457.00 | +1.59% | 3,987,000 |
| 2026-06-02 | 3399.00 | 3425.00 | 3340.00 | 3403.00 | -0.47% | 3,979,900 |
| 2026-06-01 | 3395.00 | 3424.00 | 3359.00 | 3419.00 | -0.70% | 3,565,600 |
| 2026-05-29 | 3370.00 | 3464.00 | 3369.00 | 3443.00 | +1.50% | 11,873,900 |
| 2026-05-28 | 3385.00 | 3417.00 | 3368.00 | 3392.00 | +1.16% | 3,673,500 |
| 2026-05-27 | 3389.00 | 3414.00 | 3347.00 | 3353.00 | -0.24% | 4,046,800 |
| 2026-05-26 | 3339.00 | 3384.00 | 3318.00 | 3361.00 | +0.36% | 3,411,500 |
| 2026-05-25 | 3360.00 | 3386.00 | 3339.00 | 3349.00 | +1.09% | 3,643,800 |
| 2026-05-22 | 3345.00 | 3354.00 | 3312.00 | 3313.00 | -0.42% | 4,250,800 |
| 2026-05-21 | 3375.00 | 3375.00 | 3327.00 | 3327.00 | +0.24% | 3,805,500 |
| 2026-05-20 | 3400.00 | 3408.00 | 3289.00 | 3319.00 | -1.78% | 4,199,200 |
| 2026-05-19 | 3373.00 | 3390.00 | 3331.00 | 3379.00 | +1.47% | 4,684,400 |
| 2026-05-18 | 3338.00 | 3357.00 | 3282.00 | 3330.00 | -1.68% | 4,123,000 |
| 2026-05-15 | 3406.00 | 3427.00 | 3350.00 | 3387.00 | -0.96% | 4,915,000 |
| 2026-05-14 | 3350.00 | 3513.00 | 3330.00 | 3420.00 | +3.39% | 7,071,000 |
| 2026-05-13 | 3284.00 | 3311.00 | 3264.00 | 3308.00 | +1.04% | 3,410,600 |
| 2026-05-12 | 3288.00 | 3311.00 | 3272.00 | 3274.00 | -0.73% | 3,614,100 |
| 2026-05-11 | 3305.00 | 3317.00 | 3288.00 | 3298.00 | +0.43% | 3,414,900 |
| 2026-05-08 | 3313.00 | 3319.00 | 3270.00 | 3284.00 | -0.67% | 4,821,000 |
| 2026-05-07 | 3270.00 | 3327.00 | 3241.00 | 3306.00 | +2.32% | 6,492,000 |
| 2026-05-01 | 3210.00 | 3258.00 | 3180.00 | 3231.00 | -1.04% | 4,061,100 |
| 2026-04-30 | 3296.00 | 3299.00 | 3249.00 | 3265.00 | -1.72% | 5,614,600 |
| 2026-04-28 | 3305.00 | 3332.00 | 3295.00 | 3322.00 | +0.64% | 5,661,100 |
| 2026-04-27 | 3284.00 | 3324.00 | 3278.00 | 3301.00 | +0.49% | 5,610,400 |
| 2026-04-24 | 3320.00 | 3326.00 | 3281.00 | 3285.00 | -0.85% | 3,347,900 |
| 2026-04-23 | 3350.00 | 3370.00 | 3307.00 | 3313.00 | -2.01% | 3,784,700 |
| 2026-04-22 | 3428.00 | 3429.00 | 3371.00 | 3381.00 | -1.40% | 3,774,200 |
| 2026-04-21 | 3426.00 | 3435.00 | 3407.00 | 3429.00 | +0.26% | 3,335,300 |
| 2026-04-20 | 3440.00 | 3441.00 | 3400.00 | 3420.00 | +1.48% | 2,955,200 |
| 2026-04-17 | 3382.00 | 3386.00 | 3358.00 | 3370.00 | -1.20% | 4,276,400 |
| 2026-04-16 | 3418.00 | 3435.00 | 3410.00 | 3411.00 | -0.18% | 3,749,800 |
| 2026-04-15 | 3428.00 | 3442.00 | 3405.00 | 3417.00 | +0.35% | 3,941,700 |
| 2026-04-14 | 3402.00 | 3427.00 | 3382.00 | 3405.00 | +0.68% | 3,299,000 |
| 2026-04-13 | 3434.00 | 3440.00 | 3374.00 | 3382.00 | -1.69% | 4,342,900 |
| 2026-04-10 | 3439.00 | 3448.00 | 3419.00 | 3440.00 | +0.09% | 4,456,000 |
| 2026-04-09 | 3439.00 | 3473.00 | 3430.00 | 3437.00 | -0.87% | 3,640,500 |
| 2026-04-08 | 3470.00 | 3484.00 | 3432.00 | 3467.00 | +3.52% | 6,119,100 |
| 2026-04-07 | 3321.00 | 3349.00 | 3308.00 | 3349.00 | +1.27% | 2,880,300 |
| 2026-04-06 | 3350.00 | 3359.00 | 3307.00 | 3307.00 | -0.90% | 2,526,300 |
| 2026-04-03 | 3321.00 | 3349.00 | 3318.00 | 3337.00 | +0.54% | 2,922,900 |
| 2026-04-02 | 3393.00 | 3397.00 | 3308.00 | 3319.00 | -1.43% | 4,256,200 |
| 2026-04-01 | 3367.00 | 3369.00 | 3316.00 | 3367.00 | +3.06% | 4,465,300 |
| 2026-03-31 | 3270.00 | 3322.00 | 3238.00 | 3267.00 | -0.15% | 5,218,300 |
| 2026-03-30 | 3227.00 | 3276.00 | 3218.00 | 3272.00 | -1.62% | 4,836,400 |
| 2026-03-27 | 3300.00 | 3351.00 | 3300.00 | 3326.00 | +0.09% | 3,910,200 |
| 2026-03-26 | 3350.00 | 3350.00 | 3302.00 | 3323.00 | -0.57% | 3,108,900 |
| 2026-03-25 | 3358.00 | 3375.00 | 3327.00 | 3342.00 | +1.64% | 3,357,600 |
| 2026-03-24 | 3317.00 | 3319.00 | 3273.00 | 3288.00 | +1.26% | 4,584,800 |
| 2026-03-23 | 3230.00 | 3247.00 | 3195.00 | 3247.00 | -0.73% | 6,349,200 |
| 2026-03-19 | 3290.00 | 3307.00 | 3258.00 | 3271.00 | -2.45% | 8,191,300 |
| 2026-03-18 | 3294.00 | 3353.00 | 3294.00 | 3353.00 | +2.01% | 4,914,300 |
| 2026-03-17 | 3300.00 | 3311.00 | 3283.00 | 3287.00 | -0.48% | 5,514,000 |
| 2026-03-16 | 3283.00 | 3323.00 | 3270.00 | 3303.00 | -1.40% | 5,682,300 |
| 2026-03-13 | 3356.00 | 3402.00 | 3350.00 | 3350.00 | -1.93% | 5,799,500 |
| 2026-03-12 | 3449.00 | 3449.00 | 3380.00 | 3416.00 | -0.76% | 5,138,900 |
| 2026-03-11 | 3428.00 | 3478.00 | 3420.00 | 3442.00 | +0.85% | 5,261,800 |
| 2026-03-10 | 3435.00 | 3464.00 | 3401.00 | 3413.00 | +0.95% | 5,519,700 |
| 2026-03-09 | 3335.00 | 3399.00 | 3301.00 | 3381.00 | -2.71% | 7,620,700 |
| 2026-03-06 | 3446.00 | 3475.00 | 3421.00 | 3475.00 | -0.20% | 4,586,800 |
| 2026-03-05 | 3564.00 | 3575.00 | 3466.00 | 3482.00 | -0.09% | 6,843,600 |
| 2026-03-04 | 3522.00 | 3524.00 | 3460.00 | 3485.00 | -2.54% | 6,449,900 |
| 2026-03-03 | 3690.00 | 3707.00 | 3564.00 | 3576.00 | -3.30% | 6,702,500 |
| 2026-03-02 | 3697.00 | 3744.00 | 3673.00 | 3698.00 | -2.58% | 6,865,600 |
| 2026-02-27 | 3747.00 | 3796.00 | 3709.00 | 3796.00 | +1.31% | 8,177,100 |
| 2026-02-26 | 3752.00 | 3772.00 | 3721.00 | 3747.00 | +0.54% | 11,388,800 |
| 2026-02-25 | 3726.00 | 3744.00 | 3684.00 | 3727.00 | +1.66% | 5,034,600 |
| 2026-02-24 | 3700.00 | 3710.00 | 3640.00 | 3666.00 | +1.27% | 5,305,900 |
| 2026-02-20 | 3662.00 | 3670.00 | 3600.00 | 3620.00 | -2.24% | 4,062,200 |
| 2026-02-19 | 3676.00 | 3721.00 | 3639.00 | 3703.00 | +1.40% | 5,775,900 |
| 2026-02-18 | 3609.00 | 3652.00 | 3597.00 | 3652.00 | +1.87% | 5,881,000 |
| 2026-02-17 | 3558.00 | 3632.00 | 3535.00 | 3585.00 | +0.45% | 11,302,200 |
| 2026-02-16 | 3820.00 | 3859.00 | 3569.00 | 3569.00 | -6.50% | 14,241,200 |
| 2026-02-13 | 3800.00 | 3839.00 | 3771.00 | 3817.00 | +1.68% | 6,166,000 |
| 2026-02-12 | 3788.00 | 3794.00 | 3732.00 | 3754.00 | -0.27% | 3,535,500 |
| 2026-02-10 | 3736.00 | 3769.00 | 3721.00 | 3764.00 | +0.24% | 3,993,300 |
| 2026-02-09 | 3820.00 | 3839.00 | 3733.00 | 3755.00 | +0.40% | 4,873,100 |
| 2026-02-06 | 3664.00 | 3740.00 | 3642.00 | 3740.00 | +1.88% | 4,608,500 |
| 2026-02-05 | 3673.00 | 3692.00 | 3640.00 | 3671.00 | +1.27% | 4,549,000 |
| 2026-02-04 | 3579.00 | 3640.00 | 3548.00 | 3625.00 | +2.08% | 4,225,900 |
| 2026-02-03 | 3537.00 | 3555.00 | 3493.00 | 3551.00 | +1.75% | 4,231,500 |
| 2026-02-02 | 3600.00 | 3600.00 | 3487.00 | 3490.00 | +0.14% | 3,219,300 |
| 2026-01-30 | 3482.00 | 3496.00 | 3456.00 | 3485.00 | +0.75% | 4,178,000 |
| 2026-01-29 | 3453.00 | 3481.00 | 3405.00 | 3459.00 | -0.17% | 3,562,300 |
| 2026-01-28 | 3445.00 | 3493.00 | 3435.00 | 3465.00 | -0.92% | 3,757,900 |
| 2026-01-27 | 3456.00 | 3503.00 | 3433.00 | 3497.00 | +0.43% | 3,934,800 |
| 2026-01-26 | 3478.00 | 3500.00 | 3440.00 | 3482.00 | -1.78% | 3,527,100 |
| 2026-01-23 | 3575.00 | 3579.00 | 3544.00 | 3545.00 | -0.06% | 3,359,900 |
| 2026-01-22 | 3563.00 | 3565.00 | 3517.00 | 3547.00 | +1.55% | 3,744,300 |
| 2026-01-21 | 3457.00 | 3506.00 | 3455.00 | 3493.00 | +0.11% | 3,464,300 |
| 2026-01-20 | 3480.00 | 3501.00 | 3452.00 | 3489.00 | -0.17% | 3,397,800 |
| 2026-01-19 | 3502.00 | 3510.00 | 3467.00 | 3495.00 | -1.22% | 3,246,800 |
| 2026-01-16 | 3480.00 | 3546.00 | 3478.00 | 3538.00 | +0.97% | 3,545,200 |
| 2026-01-15 | 3485.00 | 3518.00 | 3478.00 | 3504.00 | +0.29% | 4,170,300 |
| 2026-01-14 | 3472.00 | 3505.00 | 3460.00 | 3494.00 | +0.40% | 3,998,900 |
| 2026-01-13 | 3516.00 | 3526.00 | 3480.00 | 3480.00 | +0.12% | 5,223,800 |
| 2026-01-09 | 3455.00 | 3485.00 | 3445.00 | 3476.00 | +0.49% | 4,121,500 |
| 2026-01-08 | 3506.00 | 3513.00 | 3456.00 | 3459.00 | -2.54% | 4,713,500 |
| 2026-01-07 | 3507.00 | 3563.00 | 3493.00 | 3549.00 | -0.06% | 3,781,500 |
| 2026-01-06 | 3520.00 | 3557.00 | 3516.00 | 3551.00 | +0.59% | 3,344,500 |
| 2026-01-05 | 3559.00 | 3569.00 | 3513.00 | 3530.00 | +0.46% | 3,162,000 |
| 2025-12-30 | 3556.00 | 3559.00 | 3514.00 | 3514.00 | -1.13% | 2,537,500 |
| 2025-12-29 | 3542.00 | 3577.00 | 3513.00 | 3554.00 | -1.28% | 2,457,800 |
| 2025-12-26 | 3622.50 | 3623.50 | 3592.50 | 3600.00 | +0.08% | 2,288,200 |
| 2025-12-25 | 3599.50 | 3600.50 | 3566.50 | 3597.00 | +0.95% | 1,280,200 |
| 2025-12-24 | 3589.00 | 3596.50 | 3563.00 | 3563.00 | -0.61% | 2,361,000 |
| 2025-12-23 | 3567.50 | 3609.00 | 3567.50 | 3585.00 | -0.15% | 2,234,000 |
| 2025-12-22 | 3629.00 | 3630.50 | 3590.50 | 3590.50 | -0.04% | 2,340,400 |
| 2025-12-19 | 3624.50 | 3634.00 | 3586.00 | 3592.00 | +0.31% | 5,340,000 |
| 2025-12-18 | 3621.00 | 3621.00 | 3570.50 | 3581.00 | +0.01% | 3,166,400 |
| 2025-12-17 | 3618.00 | 3627.00 | 3577.50 | 3580.50 | -1.40% | 3,171,600 |
| 2025-12-16 | 3701.50 | 3705.00 | 3631.50 | 3631.50 | -1.34% | 4,084,400 |
| 2025-12-15 | 3655.00 | 3696.00 | 3654.00 | 3681.00 | +0.74% | 2,854,400 |
| 2025-12-12 | 3606.00 | 3654.00 | 3603.50 | 3654.00 | +1.90% | 4,194,800 |
| 2025-12-11 | 3624.50 | 3629.00 | 3582.00 | 3586.00 | -0.77% | 2,495,200 |
| 2025-12-10 | 3592.50 | 3638.00 | 3586.00 | 3614.00 | +1.79% | 3,891,200 |
| 2025-12-09 | 3550.00 | 3584.00 | 3545.00 | 3550.50 | +0.30% | 3,054,600 |
| 2025-12-08 | 3516.00 | 3540.00 | 3499.00 | 3540.00 | +1.14% | 3,539,600 |
| 2025-12-05 | 3560.00 | 3578.00 | 3500.00 | 3500.00 | -4.68% | 6,867,800 |
| 2025-12-04 | 3628.00 | 3689.00 | 3625.00 | 3672.00 | +0.38% | 3,227,000 |
| 2025-12-03 | 3683.50 | 3725.00 | 3658.00 | 3658.00 | +0.25% | 3,643,600 |
| 2025-12-02 | 3611.00 | 3655.00 | 3597.50 | 3649.00 | +1.40% | 2,797,600 |
| 2025-12-01 | 3657.50 | 3667.50 | 3598.50 | 3598.50 | -1.72% | 3,224,600 |
| 2025-11-28 | 3643.50 | 3668.00 | 3625.50 | 3661.50 | +0.49% | 2,532,800 |
| 2025-11-27 | 3609.00 | 3655.00 | 3606.50 | 3643.50 | -0.04% | 2,955,400 |
| 2025-11-26 | 3625.00 | 3664.50 | 3602.50 | 3645.00 | +1.42% | 4,181,200 |
| 2025-11-25 | 3635.00 | 3642.00 | 3591.00 | 3594.00 | -0.47% | 3,499,200 |
| 2025-11-21 | 3550.00 | 3621.00 | 3537.00 | 3611.00 | +1.66% | 6,875,200 |
| 2025-11-20 | 3607.50 | 3633.50 | 3551.50 | 3552.00 | -0.46% | 3,304,800 |
| 2025-11-19 | 3579.50 | 3608.00 | 3552.00 | 3568.50 | +0.42% | 3,789,000 |
| 2025-11-18 | 3652.50 | 3666.50 | 3538.50 | 3553.50 | -2.08% | 4,051,800 |
| 2025-11-17 | 3599.00 | 3645.00 | 3597.50 | 3629.00 | -0.77% | 3,813,600 |
| 2025-11-14 | 3625.00 | 3665.00 | 3580.50 | 3657.00 | +0.88% | 4,253,400 |
| 2025-11-13 | 3587.50 | 3625.00 | 3498.00 | 3625.00 | +0.55% | 5,296,600 |
| 2025-11-12 | 3504.00 | 3640.00 | 3445.50 | 3605.00 | +3.27% | 9,328,600 |
| 2025-11-11 | 3461.50 | 3497.00 | 3460.00 | 3491.00 | +0.95% | 3,457,000 |
| 2025-11-10 | 3443.50 | 3471.50 | 3441.00 | 3458.00 | +0.77% | 3,241,800 |
| 2025-11-07 | 3403.50 | 3439.00 | 3390.00 | 3431.50 | +0.82% | 3,190,600 |
| 2025-11-06 | 3479.00 | 3498.00 | 3403.50 | 3403.50 | -1.49% | 5,132,000 |
| 2025-11-05 | 3450.50 | 3475.00 | 3414.00 | 3455.00 | +0.13% | 5,056,800 |
| 2025-11-04 | 3410.00 | 3477.00 | 3401.00 | 3450.50 | +2.03% | 4,719,400 |
| 2025-10-31 | 3375.50 | 3398.50 | 3355.50 | 3382.00 | +0.30% | 4,122,200 |
| 2025-10-30 | 3359.00 | 3386.00 | 3335.50 | 3372.00 | +0.39% | 4,137,000 |
| 2025-10-29 | 3375.00 | 3394.00 | 3352.50 | 3359.00 | -0.47% | 3,511,800 |
| 2025-10-28 | 3417.50 | 3425.50 | 3375.00 | 3375.00 | -1.39% | 3,385,600 |
| 2025-10-27 | 3416.50 | 3440.00 | 3402.50 | 3422.50 | +1.09% | 3,679,800 |
| 2025-10-24 | 3420.00 | 3435.00 | 3378.00 | 3385.50 | -0.21% | 3,456,000 |
| 2025-10-23 | 3365.00 | 3392.50 | 3336.00 | 3392.50 | +0.34% | 3,850,800 |
| 2025-10-22 | 3375.00 | 3400.00 | 3367.50 | 3381.00 | +0.43% | 4,076,000 |
| 2025-10-21 | 3385.50 | 3403.00 | 3360.00 | 3366.50 | +0.42% | 3,543,800 |
| 2025-10-20 | 3308.00 | 3360.00 | 3291.50 | 3352.50 | +2.90% | 4,295,400 |
| 2025-10-17 | 3263.00 | 3287.50 | 3251.00 | 3258.00 | -0.70% | 4,663,600 |
| 2025-10-16 | 3275.50 | 3308.50 | 3255.50 | 3281.00 | +1.25% | 5,169,400 |
| 2025-10-15 | 3241.00 | 3279.00 | 3215.50 | 3240.50 | -1.53% | 9,759,000 |
| 2025-10-14 | 3304.00 | 3344.50 | 3273.50 | 3291.00 | -3.55% | 8,611,400 |
| 2025-10-10 | 3403.50 | 3446.50 | 3397.00 | 3412.00 | -2.37% | 6,884,200 |
| 2025-10-09 | 3530.00 | 3542.50 | 3490.50 | 3495.00 | -0.72% | 4,141,400 |
| 2025-10-08 | 3606.50 | 3621.00 | 3520.50 | 3520.50 | -1.94% | 4,520,400 |
| 2025-10-07 | 3534.50 | 3611.00 | 3531.50 | 3590.00 | +1.67% | 5,302,000 |
| 2025-10-06 | 3500.00 | 3552.00 | 3495.50 | 3531.00 | +3.20% | 5,276,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+9.84%). Pire mois : Mars (-5.39%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de BRIDGESTONE CORPORATION (5108.T) ?
4037.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 5108.T ?
Plus haut à 4393.00 et plus bas à 3180.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de BRIDGESTONE CORPORATION ?
Historiquement, le mois le plus fort de 5108.T a été Juil (moyenne +9.84%) et le plus faible Mars (moyenne -5.39%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.