Bridgestone ADR

BRDCY
🏛️ usa →
23.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 23.23 23.23 23.23 23.23 0.4K
10:05 23.22 23.24 23.22 23.24 1.0K
10:20 23.27 23.27 23.24 23.24 1.3K
11:00 23.21 23.21 23.21 23.21 0.5K
11:10 23.21 23.21 23.21 23.21 0.4K
11:15 23.26 23.26 23.26 23.26 0.2K
11:20 23.21 23.21 23.21 23.21 0.1K
11:25 23.21 23.26 23.21 23.26 0.4K
11:40 23.21 23.21 23.21 23.21 0.5K
11:50 23.21 23.21 23.21 23.21 1.2K
11:55 23.16 23.16 23.16 23.16 0.1K
12:00 23.20 23.20 23.20 23.20 0.2K
12:05 23.20 23.20 23.20 23.20 0.1K
12:10 23.20 23.20 23.20 23.20 0.2K
12:20 23.16 23.16 23.16 23.16 0.2K
12:30 23.19 23.19 23.19 23.19 0.6K
12:45 23.19 23.19 23.19 23.19 0.5K
12:50 23.22 23.22 23.22 23.22 0.2K
12:55 23.17 23.17 23.16 23.16 0.7K
13:00 23.20 23.20 23.20 23.20 0.3K
13:15 23.20 23.20 23.20 23.20 0.3K
13:25 23.20 23.20 23.20 23.20 0.4K
13:30 23.20 23.20 23.16 23.19 2.1K
13:35 23.17 23.17 23.17 23.17 0.2K
13:50 23.20 23.20 23.20 23.20 0.2K
13:55 23.21 23.21 23.16 23.16 3.6K
14:05 23.20 23.23 23.20 23.23 0.8K
14:10 23.20 23.20 23.20 23.20 0.4K
14:15 23.21 23.21 23.21 23.21 0.2K
14:20 23.16 23.16 23.16 23.16 0.1K
14:25 23.18 23.18 23.18 23.18 0.1K
14:30 23.23 23.23 23.23 23.23 0.3K
14:45 23.20 23.20 23.20 23.20 0.3K
14:50 23.23 23.23 23.23 23.23 0.2K
15:05 23.22 23.22 23.22 23.22 0.9K
15:15 23.20 23.20 23.20 23.20 0.1K
15:20 23.22 23.24 23.22 23.24 0.5K
15:30 23.21 23.21 23.21 23.21 0.1K
15:40 23.18 23.18 23.18 23.18 0.3K
15:50 23.21 23.21 23.21 23.21 1.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.43 23.97 22.97 23.01 0.2M
2025-09-29 23.34 23.60 23.06 23.10 0.1M
2025-09-26 23.23 23.27 23.16 23.21 0.0M
2025-09-25 23.18 23.21 23.10 23.14 0.0M
2025-09-24 22.75 23.42 22.75 23.28 0.0M
2025-09-23 23.45 23.90 23.45 23.79 0.0M
2025-09-22 24.02 24.02 23.74 23.78 0.0M
2025-09-19 23.39 23.84 23.39 23.75 0.1M
2025-09-18 24.54 24.54 23.49 23.82 0.0M
2025-09-17 23.74 24.23 23.32 23.78 0.0M
2025-09-16 23.40 24.09 23.40 23.77 0.0M
2025-09-15 23.62 23.70 23.53 23.70 0.1M
2025-09-12 23.93 24.43 23.32 23.62 0.0M
2025-09-11 23.90 23.90 23.58 23.75 0.0M
2025-09-10 23.63 23.67 23.54 23.54 0.0M
2025-09-09 23.90 23.90 23.72 23.72 0.0M
2025-09-08 23.55 24.54 23.55 23.84 0.0M
2025-09-05 23.50 23.61 23.50 23.53 0.0M
2025-09-04 22.98 23.32 22.98 23.14 0.0M
2025-09-03 23.12 23.38 23.01 23.07 0.0M
2025-09-02 22.79 22.84 22.60 22.72 0.0M
2025-08-29 23.69 23.69 22.53 22.58 0.0M
2025-08-28 22.74 22.75 22.69 22.70 0.1M
2025-08-27 22.65 22.65 22.41 22.56 0.0M
2025-08-26 22.49 22.91 22.49 22.87 0.0M
2025-08-25 23.08 23.20 22.81 22.89 0.1M
2025-08-22 22.34 22.98 22.21 22.90 0.0M
2025-08-21 23.45 23.45 22.42 22.46 0.0M
2025-08-20 22.55 22.58 22.46 22.54 0.0M
2025-08-19 22.34 22.49 22.34 22.45 0.0M
2025-08-18 23.39 23.39 22.44 22.51 0.1M
2025-08-15 22.28 22.47 22.15 22.46 0.0M
2025-08-14 22.47 22.47 21.84 22.03 0.0M
2025-08-13 22.46 22.54 22.31 22.36 0.0M
2025-08-12 22.43 22.53 22.35 22.53 0.0M
2025-08-11 22.71 22.71 21.30 21.83 0.0M
2025-08-08 21.75 22.00 21.50 21.86 0.1M
2025-08-07 21.31 21.31 21.12 21.19 0.0M
2025-08-06 21.48 21.63 21.20 21.29 0.0M
2025-08-05 21.83 21.83 20.94 20.95 0.0M
2025-08-04 21.05 21.10 21.02 21.05 0.0M
2025-08-01 20.50 20.80 20.50 20.79 0.0M
2025-07-31 20.34 20.34 20.22 20.23 0.0M
2025-07-30 20.65 20.65 20.48 20.57 0.0M
2025-07-29 20.61 20.65 20.56 20.62 0.0M
2025-07-28 21.00 21.00 20.76 20.80 0.0M
2025-07-25 21.14 21.14 21.07 21.11 0.0M
2025-07-24 21.54 21.61 21.39 21.43 0.1M
2025-07-23 21.47 21.47 20.81 20.90 0.0M
2025-07-22 20.39 20.47 20.39 20.46 0.0M
2025-07-21 20.12 20.36 20.12 20.29 0.0M
2025-07-18 20.10 20.14 20.07 20.09 0.0M
2025-07-17 20.06 20.30 19.81 20.30 0.1M
2025-07-16 20.19 20.97 20.09 20.20 0.1M
2025-07-15 20.36 20.36 20.08 20.12 0.0M
2025-07-14 21.30 21.30 20.36 20.37 0.0M
2025-07-11 20.50 20.54 20.47 20.49 0.0M
2025-07-10 20.61 20.87 20.42 20.50 0.0M
2025-07-09 19.83 20.70 19.83 20.66 0.0M
2025-07-08 20.62 20.84 20.41 20.48 0.0M
2025-07-07 20.49 20.63 20.16 20.28 0.0M
2025-07-03 20.89 20.99 20.86 20.93 0.0M
2025-07-02 20.07 21.07 20.07 20.83 0.0M
2025-07-01 20.39 20.73 20.39 20.57 0.0M
2025-06-30 19.89 21.18 19.89 20.37 0.0M
2025-06-27 19.59 20.89 19.59 20.75 0.0M
2025-06-26 21.28 21.28 20.28 20.34 0.0M
2025-06-25 20.19 20.38 20.15 20.22 0.0M
2025-06-24 20.63 20.63 20.41 20.54 0.0M
2025-06-23 20.20 20.46 20.20 20.35 0.0M
2025-06-20 21.38 21.38 20.36 20.42 0.0M
2025-06-18 21.15 21.25 20.70 20.70 0.0M
2025-06-17 20.64 21.42 20.51 20.51 0.1M
2025-06-16 21.24 21.24 20.59 20.59 0.0M
2025-06-13 20.78 20.81 20.64 20.68 0.0M
2025-06-12 21.76 21.76 20.88 20.88 0.0M
2025-06-11 21.01 21.20 20.92 20.97 0.0M
2025-06-10 20.77 20.77 20.54 20.56 0.0M
2025-06-09 20.25 20.62 19.86 20.52 0.1M
2025-06-06 20.88 20.93 20.55 20.57 0.1M
2025-06-05 20.02 20.41 20.02 20.29 0.2M
2025-06-04 20.53 20.60 20.49 20.54 0.9M
2025-06-03 20.92 20.92 20.66 20.66 0.6M
2025-06-02 21.19 21.25 20.86 20.99 0.0M
2025-05-30 21.94 21.94 21.10 21.40 0.0M
2025-05-29 21.36 21.76 21.36 21.38 0.0M
2025-05-28 21.42 21.42 21.35 21.39 0.0M
2025-05-27 21.99 21.99 21.50 21.63 0.0M
2025-05-23 21.13 21.28 21.13 21.26 0.1M
2025-05-22 21.01 21.44 20.99 21.13 0.1M
2025-05-21 21.32 21.37 21.05 21.15 0.0M
2025-05-20 20.87 21.44 20.87 21.40 0.0M
2025-05-19 20.98 21.25 20.92 21.09 0.0M
2025-05-16 21.02 21.50 21.02 21.17 0.0M
2025-05-15 21.35 21.35 20.45 20.75 0.0M
2025-05-14 21.01 21.01 20.36 20.44 0.1M
2025-05-13 21.65 21.65 20.76 20.87 0.0M
2025-05-12 21.00 21.09 20.98 21.08 0.0M
2025-05-09 21.70 21.70 20.78 20.87 0.0M
2025-05-08 21.46 21.46 20.57 20.82 0.0M
2025-05-07 20.98 21.00 20.80 20.87 0.1M
2025-05-06 21.20 21.32 21.05 21.09 0.1M
2025-05-05 21.22 21.22 21.03 21.13 0.0M
2025-05-02 20.88 21.00 20.87 20.95 0.1M
2025-05-01 20.81 20.84 20.72 20.72 0.0M
2025-04-30 21.78 21.78 20.76 20.88 0.0M
2025-04-29 20.18 21.00 20.18 21.00 0.0M
2025-04-28 20.53 21.00 20.53 21.00 0.0M
2025-04-25 21.43 21.43 19.84 20.70 0.0M
2025-04-24 21.63 21.63 20.76 20.94 0.0M
2025-04-23 21.05 21.21 20.98 21.06 0.1M
2025-04-22 20.83 20.83 20.59 20.71 0.1M
2025-04-21 19.76 20.57 19.76 20.50 0.0M
2025-04-17 20.51 20.61 20.38 20.48 0.0M
2025-04-16 20.25 20.53 20.06 20.29 0.0M
2025-04-15 20.20 20.65 20.15 20.64 0.2M
2025-04-14 19.20 19.99 19.20 19.60 0.2M
2025-04-11 18.86 19.34 18.86 19.34 0.2M
2025-04-10 18.48 19.91 18.48 18.51 0.2M
2025-04-09 19.12 19.81 18.22 19.22 0.3M
2025-04-08 18.83 18.83 18.01 18.17 0.3M
2025-04-07 18.00 19.08 17.64 18.24 0.2M
2025-04-04 18.90 18.90 17.94 18.04 0.1M
2025-04-03 19.32 19.58 19.07 19.11 0.1M
2025-04-02 20.12 20.13 19.77 19.90 0.0M
2025-04-01 19.92 20.01 19.85 19.98 0.0M
2025-03-31 20.00 20.37 19.94 20.09 0.0M
2025-03-28 20.21 20.75 20.00 20.22 0.0M
2025-03-27 20.60 20.60 20.43 20.43 0.0M
2025-03-26 20.64 21.00 20.38 20.38 0.1M
2025-03-25 19.74 20.64 19.60 20.64 0.0M
2025-03-24 19.68 20.59 19.68 20.47 0.0M
2025-03-21 19.84 20.64 19.84 20.64 0.0M
2025-03-20 20.76 21.00 20.53 20.58 0.0M
2025-03-19 21.00 21.00 20.47 20.67 0.1M
2025-03-18 20.63 20.63 20.47 20.63 0.0M
2025-03-17 20.57 20.66 20.57 20.60 0.0M
2025-03-14 20.00 20.83 20.00 20.28 0.0M
2025-03-13 20.00 20.31 20.00 20.22 0.1M
2025-03-12 19.98 20.10 19.96 20.03 0.0M
2025-03-11 19.34 20.06 19.34 20.00 0.0M
2025-03-10 20.28 20.39 20.04 20.18 0.1M
2025-03-07 21.15 21.15 20.29 20.42 0.0M
2025-03-06 19.87 20.06 19.72 19.82 0.1M
2025-03-05 20.03 20.03 19.50 19.96 0.1M
2025-03-04 19.60 19.74 19.41 19.58 0.1M
2025-03-03 19.94 20.07 19.70 19.75 0.1M
2025-02-28 19.20 19.48 19.20 19.45 0.1M
2025-02-27 19.15 20.68 19.15 19.70 0.0M
2025-02-26 19.80 19.89 19.45 19.88 0.1M
2025-02-25 19.82 20.47 19.75 19.81 0.1M
2025-02-24 19.61 19.89 18.92 19.87 0.3M
2025-02-21 19.50 19.75 19.50 19.69 0.1M
2025-02-20 19.99 19.99 19.42 19.52 0.1M
2025-02-19 18.41 19.82 18.41 19.14 0.1M
2025-02-18 19.29 19.46 19.00 19.35 0.2M
2025-02-14 18.73 18.92 18.69 18.76 0.1M
2025-02-13 18.25 18.69 18.25 18.69 0.1M
2025-02-12 18.08 18.19 18.05 18.19 0.1M
2025-02-11 17.75 18.13 17.75 18.10 0.1M
2025-02-10 18.74 18.74 17.46 18.13 0.1M
2025-02-07 18.25 18.25 17.87 18.10 0.1M
2025-02-06 17.66 17.98 17.66 17.98 0.1M
2025-02-05 17.68 17.78 17.65 17.76 0.2M
2025-02-04 17.64 17.76 17.64 17.76 0.4M
2025-02-03 17.80 17.80 16.84 17.64 0.2M
2025-01-31 18.76 18.76 17.89 17.90 0.1M
2025-01-30 18.50 18.50 18.21 18.41 0.1M
2025-01-29 17.62 17.64 17.54 17.60 0.1M
2025-01-28 18.30 18.30 17.34 17.63 0.1M
2025-01-27 18.35 18.35 17.66 17.66 0.1M
2025-01-24 17.79 17.79 17.28 17.38 0.1M
2025-01-23 17.11 17.19 17.11 17.15 0.1M
2025-01-22 17.88 17.88 16.80 17.13 0.3M
2025-01-21 17.76 17.76 16.86 17.16 0.4M
2025-01-17 16.77 16.84 16.59 16.75 0.2M
2025-01-16 16.99 17.49 16.86 16.91 0.2M
2025-01-15 16.89 17.06 16.81 17.02 0.1M
2025-01-14 16.05 17.35 16.05 16.63 0.4M
2025-01-13 17.08 17.08 16.31 16.45 0.2M
2025-01-10 15.90 17.06 15.90 16.44 0.2M
2025-01-08 16.79 16.85 16.63 16.80 0.1M
2025-01-07 17.67 17.67 16.82 16.82 0.4M
2025-01-06 17.04 17.10 16.83 17.02 0.2M
2025-01-03 16.83 16.91 16.68 16.80 0.2M
2025-01-02 17.94 17.94 16.74 16.79 0.1M