BRIDGESTONE CORP - Price History
Monthly price history for 5108.T (BRIDGESTONE CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | ¥6,632 | ¥6,632 |
| March 2024 | ¥6,666 | ¥6,666 |
| February 2024 | ¥6,446 | ¥6,446 |
| January 2024 | ¥6,444 | ¥6,444 |
| December 2023 | ¥5,840 | ¥5,840 |
| November 2023 | ¥5,995 | ¥6,098 |
| October 2023 | ¥5,572 | ¥5,667 |
| September 2023 | ¥5,731 | ¥5,829 |
| August 2023 | ¥5,566 | ¥5,661 |
| July 2023 | ¥5,794 | ¥5,893 |
| June 2023 | ¥5,793 | ¥5,892 |
| May 2023 | ¥5,490 | ¥5,678 |
| April 2023 | ¥5,258 | ¥5,438 |
| March 2023 | ¥5,189 | ¥5,367 |
| February 2023 | ¥5,052 | ¥5,225 |
| January 2023 | ¥4,675 | ¥4,835 |
| December 2022 | ¥4,536 | ¥4,691 |
| November 2022 | ¥4,903 | ¥5,167 |
| October 2022 | ¥5,088 | ¥5,362 |
| September 2022 | ¥4,430 | ¥4,669 |
| August 2022 | ¥5,079 | ¥5,353 |
| July 2022 | ¥4,932 | ¥5,198 |
| June 2022 | ¥4,697 | ¥4,950 |
| May 2022 | ¥4,744 | ¥5,083 |
| April 2022 | ¥4,449 | ¥4,767 |
| March 2022 | ¥4,441 | ¥4,758 |
| February 2022 | ¥4,410 | ¥4,725 |
| January 2022 | ¥4,679 | ¥5,013 |
| December 2021 | ¥4,619 | ¥4,949 |
| November 2021 | ¥4,226 | ¥4,605 |
| October 2021 | ¥4,606 | ¥5,019 |
| September 2021 | ¥4,869 | ¥5,306 |
| August 2021 | ¥4,647 | ¥5,064 |
| July 2021 | ¥4,405 | ¥4,800 |
| June 2021 | ¥4,639 | ¥5,055 |
| May 2021 | ¥4,338 | ¥4,806 |
| April 2021 | ¥3,950 | ¥4,377 |
| March 2021 | ¥4,039 | ¥4,475 |
| February 2021 | ¥3,755 | ¥4,161 |
| January 2021 | ¥3,491 | ¥3,868 |
| December 2020 | ¥3,054 | ¥3,384 |
| November 2020 | ¥3,231 | ¥3,644 |
| October 2020 | ¥3,006 | ¥3,390 |
| September 2020 | ¥2,941 | ¥3,317 |
| August 2020 | ¥2,980 | ¥3,361 |
| July 2020 | ¥2,744 | ¥3,094 |
| June 2020 | ¥3,076 | ¥3,469 |
| May 2020 | ¥3,127 | ¥3,577 |
| April 2020 | ¥2,953 | ¥3,378 |
| March 2020 | ¥2,905 | ¥3,323 |
| February 2020 | ¥3,152 | ¥3,606 |
| January 2020 | ¥3,410 | ¥3,901 |
| December 2019 | ¥3,558 | ¥4,070 |
| November 2019 | ¥3,752 | ¥4,375 |
| October 2019 | ¥3,878 | ¥4,523 |
| September 2019 | ¥3,588 | ¥4,184 |
| August 2019 | ¥3,475 | ¥4,053 |
| July 2019 | ¥3,516 | ¥4,100 |
| June 2019 | ¥3,637 | ¥4,242 |
| May 2019 | ¥3,415 | ¥4,059 |
| April 2019 | ¥3,707 | ¥4,406 |
| March 2019 | ¥3,589 | ¥4,266 |
| February 2019 | ¥3,696 | ¥4,393 |
| January 2019 | ¥3,524 | ¥4,188 |
| December 2018 | ¥3,564 | ¥4,236 |
| November 2018 | ¥3,796 | ¥4,600 |
| October 2018 | ¥3,600 | ¥4,363 |
| September 2018 | ¥3,543 | ¥4,293 |
| August 2018 | ¥3,378 | ¥4,093 |
| July 2018 | ¥3,626 | ¥4,394 |
| June 2018 | ¥3,576 | ¥4,333 |
| May 2018 | ¥3,537 | ¥4,365 |
| April 2018 | ¥3,718 | ¥4,589 |
| March 2018 | ¥3,747 | ¥4,624 |
| February 2018 | ¥3,875 | ¥4,782 |
| January 2018 | ¥4,299 | ¥5,306 |
| December 2017 | ¥4,244 | ¥5,238 |
| November 2017 | ¥4,067 | ¥5,095 |
| October 2017 | ¥4,302 | ¥5,390 |
| September 2017 | ¥4,076 | ¥5,106 |
| August 2017 | ¥3,767 | ¥4,719 |
| July 2017 | ¥3,717 | ¥4,657 |
| June 2017 | ¥3,863 | ¥4,840 |
| May 2017 | ¥3,661 | ¥4,652 |
| April 2017 | ¥3,658 | ¥4,648 |
| March 2017 | ¥3,543 | ¥4,503 |
| February 2017 | ¥3,526 | ¥4,481 |
| January 2017 | ¥3,260 | ¥4,143 |
| December 2016 | ¥3,316 | ¥4,214 |
| November 2016 | ¥3,381 | ¥4,367 |
| October 2016 | ¥3,031 | ¥3,915 |
| September 2016 | ¥2,870 | ¥3,706 |
| August 2016 | ¥2,753 | ¥3,555 |
| July 2016 | ¥2,788 | ¥3,601 |
| June 2016 | ¥2,531 | ¥3,269 |
| May 2016 | ¥2,899 | ¥3,826 |
| April 2016 | ¥3,119 | ¥4,116 |
| March 2016 | ¥3,187 | ¥4,205 |
| February 2016 | ¥2,996 | ¥3,953 |
| January 2016 | ¥3,286 | ¥4,336 |
| December 2015 | ¥3,163 | ¥4,174 |
| November 2015 | ¥3,264 | ¥4,380 |
| October 2015 | ¥3,336 | ¥4,476 |
| September 2015 | ¥3,075 | ¥4,126 |
| August 2015 | ¥3,031 | ¥4,068 |
| July 2015 | ¥3,486 | ¥4,678 |
| June 2015 | ¥3,374 | ¥4,528 |
| May 2015 | ¥3,809 | ¥5,176 |
| April 2015 | ¥3,695 | ¥5,021 |
| March 2015 | ¥3,544 | ¥4,816 |
| February 2015 | ¥3,373 | ¥4,584 |
| January 2015 | ¥3,486 | ¥4,738 |
| December 2014 | ¥3,090 | ¥4,199 |
| November 2014 | ¥2,960 | ¥4,080 |
| October 2014 | ¥2,649 | ¥3,652 |
| September 2014 | ¥2,628 | ¥3,622 |
| August 2014 | ¥2,589 | ¥3,569 |
| July 2014 | ¥2,715 | ¥3,742 |
| June 2014 | ¥2,572 | ¥3,545 |
| May 2014 | ¥2,638 | ¥3,676 |
| April 2014 | ¥2,626 | ¥3,660 |
| March 2014 | ¥2,626 | ¥3,660 |
| February 2014 | ¥2,631 | ¥3,667 |
| January 2014 | ¥2,680 | ¥3,734 |
| December 2013 | ¥2,856 | ¥3,980 |
| November 2013 | ¥2,671 | ¥3,750 |
| October 2013 | ¥2,389 | ¥3,355 |
| September 2013 | ¥2,546 | ¥3,575 |
| August 2013 | ¥2,300 | ¥3,230 |
| July 2013 | ¥2,478 | ¥3,480 |
| June 2013 | ¥2,407 | ¥3,380 |
| May 2013 | ¥2,380 | ¥3,370 |
| April 2013 | ¥2,595 | ¥3,675 |
| March 2013 | ¥2,239 | ¥3,170 |
| February 2013 | ¥2,009 | ¥2,844 |
| January 2013 | ¥1,690 | ¥2,393 |
| December 2012 | ¥1,571 | ¥2,224 |
| November 2012 | ¥1,394 | ¥1,989 |
| October 2012 | ¥1,303 | ¥1,859 |
| September 2012 | ¥1,269 | ¥1,810 |
| August 2012 | ¥1,272 | ¥1,815 |
| July 2012 | ¥1,253 | ¥1,787 |
| June 2012 | ¥1,272 | ¥1,815 |
| May 2012 | ¥1,165 | ¥1,677 |
| April 2012 | ¥1,323 | ¥1,905 |
| March 2012 | ¥1,393 | ¥2,006 |
| February 2012 | ¥1,359 | ¥1,956 |
| January 2012 | ¥1,207 | ¥1,738 |
| December 2011 | ¥1,212 | ¥1,745 |
| November 2011 | ¥1,208 | ¥1,752 |
| October 2011 | ¥1,284 | ¥1,861 |
| September 2011 | ¥1,222 | ¥1,772 |
| August 2011 | ¥1,170 | ¥1,696 |
| July 2011 | ¥1,320 | ¥1,914 |
| June 2011 | ¥1,273 | ¥1,846 |
| May 2011 | ¥1,266 | ¥1,846 |
| April 2011 | ¥1,214 | ¥1,770 |
| March 2011 | ¥1,196 | ¥1,743 |
| February 2011 | ¥1,148 | ¥1,674 |
| January 2011 | ¥1,081 | ¥1,576 |
| December 2010 | ¥1,076 | ¥1,569 |
| November 2010 | ¥1,051 | ¥1,542 |
| October 2010 | ¥984 | ¥1,443 |
| September 2010 | ¥1,037 | ¥1,521 |
| August 2010 | ¥994 | ¥1,458 |
| July 2010 | ¥1,054 | ¥1,547 |
| June 2010 | ¥964 | ¥1,414 |
| May 2010 | ¥999 | ¥1,476 |
| April 2010 | ¥1,066 | ¥1,574 |
| March 2010 | ¥1,081 | ¥1,596 |
| February 2010 | ¥1,055 | ¥1,558 |
| January 2010 | ¥980 | ¥1,447 |
| December 2009 | ¥1,101 | ¥1,626 |
| November 2009 | ¥926 | ¥1,375 |
| October 2009 | ¥1,031 | ¥1,531 |
| September 2009 | ¥1,085 | ¥1,611 |
| August 2009 | ¥1,146 | ¥1,701 |
| July 2009 | ¥1,107 | ¥1,644 |
| June 2009 | ¥1,021 | ¥1,515 |
| May 2009 | ¥971 | ¥1,450 |
| April 2009 | ¥978 | ¥1,460 |
| March 2009 | ¥944 | ¥1,409 |
| February 2009 | ¥906 | ¥1,353 |
| January 2009 | ¥777 | ¥1,160 |
| December 2008 | ¥889 | ¥1,327 |
| November 2008 | ¥1,064 | ¥1,602 |
| October 2008 | ¥1,122 | ¥1,690 |
| September 2008 | ¥1,301 | ¥1,960 |
| August 2008 | ¥1,235 | ¥1,860 |
| July 2008 | ¥1,172 | ¥1,765 |
| June 2008 | ¥1,077 | ¥1,623 |
| May 2008 | ¥1,186 | ¥1,799 |
| April 2008 | ¥1,251 | ¥1,899 |
| March 2008 | ¥1,118 | ¥1,697 |
| February 2008 | ¥1,150 | ¥1,745 |
| January 2008 | ¥1,187 | ¥1,801 |
| December 2007 | ¥1,310 | ¥1,988 |
| November 2007 | ¥1,385 | ¥2,115 |
| October 2007 | ¥1,660 | ¥2,535 |
| September 2007 | ¥1,663 | ¥2,540 |
| August 2007 | ¥1,519 | ¥2,320 |
| July 2007 | ¥1,650 | ¥2,520 |
| June 2007 | ¥1,729 | ¥2,640 |
| May 2007 | ¥1,550 | ¥2,380 |
| April 2007 | ¥1,586 | ¥2,435 |
| March 2007 | ¥1,534 | ¥2,355 |
| February 2007 | ¥1,622 | ¥2,490 |
| January 2007 | ¥1,707 | ¥2,620 |
| December 2006 | ¥1,730 | ¥2,655 |
| November 2006 | ¥1,644 | ¥2,535 |
| October 2006 | ¥1,582 | ¥2,440 |
| September 2006 | ¥1,547 | ¥2,385 |
| August 2006 | ¥1,621 | ¥2,500 |
| July 2006 | ¥1,352 | ¥2,085 |
| June 2006 | ¥1,430 | ¥2,205 |
| May 2006 | ¥1,477 | ¥2,290 |
| April 2006 | ¥1,790 | ¥2,775 |
| March 2006 | ¥1,584 | ¥2,455 |
| February 2006 | ¥1,471 | ¥2,280 |
| January 2006 | ¥1,539 | ¥2,385 |
| December 2005 | ¥1,584 | ¥2,455 |
| November 2005 | ¥1,652 | ¥2,575 |
| October 2005 | ¥1,514 | ¥2,360 |
| September 2005 | ¥1,559 | ¥2,430 |
| August 2005 | ¥1,398 | ¥2,180 |
| July 2005 | ¥1,411 | ¥2,200 |
| June 2005 | ¥1,370 | ¥2,135 |
| May 2005 | ¥1,369 | ¥2,145 |
| April 2005 | ¥1,286 | ¥2,015 |
| March 2005 | ¥1,258 | ¥1,971 |
| February 2005 | ¥1,274 | ¥1,996 |
| January 2005 | ¥1,299 | ¥2,035 |
| December 2004 | ¥1,302 | ¥2,040 |
| November 2004 | ¥1,188 | ¥1,865 |
| October 2004 | ¥1,223 | ¥1,920 |
| September 2004 | ¥1,302 | ¥2,045 |
| August 2004 | ¥1,321 | ¥2,075 |
| July 2004 | ¥1,280 | ¥2,010 |
| June 2004 | ¥1,306 | ¥2,050 |
| May 2004 | ¥1,198 | ¥1,883 |
| April 2004 | ¥1,188 | ¥1,868 |
| March 2004 | ¥1,039 | ¥1,633 |
| February 2004 | ¥1,026 | ¥1,613 |
| January 2004 | ¥977 | ¥1,535 |
| December 2003 | ¥917 | ¥1,441 |
| November 2003 | ¥924 | ¥1,455 |
| October 2003 | ¥915 | ¥1,440 |
| September 2003 | ¥950 | ¥1,495 |
| August 2003 | ¥1,032 | ¥1,625 |
| July 2003 | ¥1,045 | ¥1,645 |
| June 2003 | ¥1,036 | ¥1,630 |
| May 2003 | ¥984 | ¥1,550 |
| April 2003 | ¥859 | ¥1,353 |
| March 2003 | ¥884 | ¥1,393 |
| February 2003 | ¥847 | ¥1,335 |
| January 2003 | ¥845 | ¥1,331 |
| December 2002 | ¥933 | ¥1,470 |
| November 2002 | ¥1,035 | ¥1,639 |
| October 2002 | ¥964 | ¥1,527 |
| September 2002 | ¥914 | ¥1,448 |
| August 2002 | ¥963 | ¥1,525 |
| July 2002 | ¥1,067 | ¥1,690 |
| June 2002 | ¥1,042 | ¥1,650 |
| May 2002 | ¥1,136 | ¥1,802 |
| April 2002 | ¥1,142 | ¥1,811 |
| March 2002 | ¥1,111 | ¥1,762 |
| February 2002 | ¥1,062 | ¥1,685 |
| January 2002 | ¥889 | ¥1,410 |
| December 2001 | ¥874 | ¥1,387 |
| November 2001 | ¥863 | ¥1,370 |
| October 2001 | ¥727 | ¥1,154 |
| September 2001 | ¥523 | ¥831 |
| August 2001 | ¥631 | ¥1,003 |
| July 2001 | ¥653 | ¥1,037 |
| June 2001 | ¥822 | ¥1,305 |
| May 2001 | ¥792 | ¥1,265 |
| April 2001 | ¥891 | ¥1,423 |
| March 2001 | ¥796 | ¥1,272 |
| February 2001 | ¥673 | ¥1,076 |
| January 2001 | ¥687 | ¥1,098 |
| December 2000 | ¥651 | ¥1,040 |
| November 2000 | ¥855 | ¥1,378 |
| October 2000 | ¥672 | ¥1,082 |
| September 2000 | ¥807 | ¥1,300 |
| August 2000 | ¥857 | ¥1,380 |
| July 2000 | ¥1,561 | ¥2,515 |
| June 2000 | ¥1,394 | ¥2,245 |
| May 2000 | ¥1,521 | ¥2,460 |
| April 2000 | ¥1,450 | ¥2,345 |
| March 2000 | ¥1,401 | ¥2,265 |
| February 2000 | ¥1,518 | ¥2,455 |
| January 2000 | ¥1,401 | ¥2,265 |
5108.T
Price: ¥6,725
52 week price:
5-year range yield:
Forward Dividend Yield: 2.98%
Payout Ratio: 41.90%
Payout Ratio Range:
Dividend Per Share: 200.00 JPY
Earnings Per Share: 480.16 JPY
P/E Ratio: 12.32
Exchange: JPX
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 1.1 million
Market Capitalization: 4.5 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 23.92%
DGR5: 8.10%
DGR10: 16.75%
DGR20: 30.00%