Bitcoin Japan Corporation 8105
TSE · Japan · Prozessindustrie
¥73,00-2,00 (-2,67 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥75,00 | -2,60 % | ¥76,00 | ¥77,00 | ¥75,00 | 419,00K |
| 2026-09-30 | ¥77,00 | +2,67 % | ¥78,00 | ¥79,00 | ¥76,00 | 952,10K |
| 2026-09-29 | ¥75,00 | +1,35 % | ¥74,00 | ¥75,00 | ¥73,00 | 367,20K |
| 2026-09-28 | ¥74,00 | -3,90 % | ¥75,00 | ¥77,00 | ¥73,00 | 972,20K |
| 2026-09-25 | ¥77,00 | -1,28 % | ¥77,00 | ¥77,00 | ¥74,00 | 1,62M |
| 2026-09-24 | ¥78,00 | +1,30 % | ¥79,00 | ¥80,00 | ¥77,00 | 1,37M |
| 2026-09-18 | ¥77,00 | +2,67 % | ¥77,00 | ¥80,00 | ¥75,00 | 2,97M |
| 2026-09-17 | ¥75,00 | +1,35 % | ¥79,00 | ¥81,00 | ¥75,00 | 1,61M |
| 2026-09-16 | ¥74,00 | 0,00 % | ¥74,00 | ¥76,00 | ¥73,00 | 865,10K |
| 2026-09-15 | ¥74,00 | -2,63 % | ¥75,00 | ¥75,00 | ¥73,00 | 436,50K |
| 2026-09-14 | ¥76,00 | 0,00 % | ¥77,00 | ¥77,00 | ¥73,00 | 788,30K |
| 2026-09-11 | ¥76,00 | -3,80 % | ¥78,00 | ¥79,00 | ¥76,00 | 857,60K |
| 2026-09-10 | ¥79,00 | +1,28 % | ¥78,00 | ¥80,00 | ¥77,00 | 793,60K |
| 2026-09-09 | ¥78,00 | +1,30 % | ¥77,00 | ¥80,00 | ¥77,00 | 773,50K |
| 2026-09-08 | ¥77,00 | -6,10 % | ¥81,00 | ¥82,00 | ¥77,00 | 1,70M |
| 2026-09-07 | ¥82,00 | -2,38 % | ¥83,00 | ¥83,00 | ¥81,00 | 822,30K |
| 2026-09-04 | ¥84,00 | +3,70 % | ¥81,00 | ¥84,00 | ¥81,00 | 1,14M |
| 2026-09-03 | ¥81,00 | -6,90 % | ¥87,00 | ¥88,00 | ¥81,00 | 2,29M |
| 2026-09-02 | ¥87,00 | -1,14 % | ¥88,00 | ¥89,00 | ¥85,00 | 1,56M |
| 2026-09-01 | ¥88,00 | -1,12 % | ¥88,00 | ¥89,00 | ¥87,00 | 1,30M |
| 2026-08-31 | ¥89,00 | 0,00 % | ¥89,00 | ¥90,00 | ¥87,00 | 778,50K |
| 2026-08-28 | ¥89,00 | +1,14 % | ¥88,00 | ¥91,00 | ¥87,00 | 3,67M |
| 2026-08-27 | ¥88,00 | -2,22 % | ¥91,00 | ¥91,00 | ¥88,00 | 1,56M |
| 2026-08-26 | ¥90,00 | -2,17 % | ¥93,00 | ¥93,00 | ¥90,00 | 1,08M |
| 2026-08-25 | ¥92,00 | +1,10 % | ¥91,00 | ¥96,00 | ¥90,00 | 3,17M |
| 2026-08-24 | ¥91,00 | -5,21 % | ¥97,00 | ¥97,00 | ¥91,00 | 2,96M |
| 2026-08-21 | ¥96,00 | +3,23 % | ¥94,00 | ¥102,00 | ¥93,00 | 9,32M |
| 2026-08-20 | ¥93,00 | +4,49 % | ¥91,00 | ¥95,00 | ¥89,00 | 2,99M |
| 2026-08-19 | ¥89,00 | -6,32 % | ¥92,00 | ¥93,00 | ¥88,00 | 1,85M |
| 2026-08-18 | ¥95,00 | +3,26 % | ¥92,00 | ¥96,00 | ¥90,00 | 1,96M |
| 2026-08-17 | ¥92,00 | +2,22 % | ¥91,00 | ¥95,00 | ¥90,00 | 1,47M |
| 2026-08-14 | ¥90,00 | -4,26 % | ¥94,00 | ¥95,00 | ¥89,00 | 1,78M |
| 2026-08-13 | ¥94,00 | +4,44 % | ¥92,00 | ¥96,00 | ¥90,00 | 1,75M |
| 2026-08-12 | ¥90,00 | -3,23 % | ¥90,00 | ¥93,00 | ¥90,00 | 609,50K |
| 2026-08-10 | ¥93,00 | +3,33 % | ¥91,00 | ¥94,00 | ¥90,00 | 931,50K |
| 2026-08-07 | ¥90,00 | -3,23 % | ¥93,00 | ¥93,00 | ¥89,00 | 466,10K |
| 2026-08-06 | ¥93,00 | -1,06 % | ¥92,00 | ¥95,00 | ¥92,00 | 1,04M |
| 2026-08-05 | ¥94,00 | 0,00 % | ¥94,00 | ¥96,00 | ¥91,00 | 1,20M |
| 2026-08-04 | ¥94,00 | +3,30 % | ¥90,00 | ¥96,00 | ¥89,00 | 1,14M |
| 2026-08-03 | ¥91,00 | +2,25 % | ¥88,00 | ¥91,00 | ¥85,00 | 1,02M |
| 2026-07-31 | ¥89,00 | +2,30 % | ¥87,00 | ¥90,00 | ¥85,00 | 1,69M |
| 2026-07-30 | ¥87,00 | -1,14 % | ¥89,00 | ¥91,00 | ¥86,00 | 1,11M |
| 2026-07-29 | ¥88,00 | -8,33 % | ¥95,00 | ¥96,00 | ¥88,00 | 1,80M |
| 2026-07-28 | ¥96,00 | -2,04 % | ¥98,00 | ¥98,00 | ¥95,00 | 723,30K |
| 2026-07-27 | ¥98,00 | 0,00 % | ¥99,00 | ¥100,00 | ¥97,00 | 781,60K |
| 2026-07-24 | ¥98,00 | -2,00 % | ¥100,00 | ¥101,00 | ¥95,00 | 1,41M |
| 2026-07-23 | ¥100,00 | -0,99 % | ¥102,00 | ¥104,00 | ¥98,00 | 1,26M |
| 2026-07-22 | ¥101,00 | -2,88 % | ¥109,00 | ¥119,00 | ¥100,00 | 5,48M |
| 2026-07-21 | ¥104,00 | +5,05 % | ¥100,00 | ¥105,00 | ¥96,00 | 5,49M |
| 2026-07-17 | ¥99,00 | -26,67 % | ¥96,00 | ¥100,00 | ¥87,00 | 11,24M |
| 2026-07-16 | ¥135,00 | -2,17 % | ¥138,00 | ¥143,00 | ¥133,00 | 1,08M |
| 2026-07-15 | ¥138,00 | +3,76 % | ¥135,00 | ¥138,00 | ¥134,00 | 761,70K |
| 2026-07-14 | ¥133,00 | -2,92 % | ¥133,00 | ¥136,00 | ¥130,00 | 1,72M |
| 2026-07-13 | ¥137,00 | -4,20 % | ¥142,00 | ¥143,00 | ¥135,00 | 1,40M |
| 2026-07-10 | ¥143,00 | +2,88 % | ¥139,00 | ¥146,00 | ¥139,00 | 1,44M |
| 2026-07-09 | ¥139,00 | +1,46 % | ¥136,00 | ¥141,00 | ¥136,00 | 728,80K |
| 2026-07-08 | ¥137,00 | -2,84 % | ¥140,00 | ¥141,00 | ¥137,00 | 885,20K |
| 2026-07-07 | ¥141,00 | -2,08 % | ¥144,00 | ¥146,00 | ¥141,00 | 1,17M |
| 2026-07-06 | ¥144,00 | +1,41 % | ¥143,00 | ¥153,00 | ¥142,00 | 1,93M |
| 2026-07-03 | ¥142,00 | +2,90 % | ¥137,00 | ¥142,00 | ¥136,00 | 1,65M |
| 2026-07-02 | ¥138,00 | -1,43 % | ¥138,00 | ¥142,00 | ¥136,00 | 1,34M |
| 2026-07-01 | ¥140,00 | -12,50 % | ¥153,00 | ¥153,00 | ¥139,00 | 5,01M |
| 2026-06-30 | ¥160,00 | -4,76 % | ¥160,00 | ¥165,00 | ¥154,00 | 3,34M |
| 2026-06-29 | ¥168,00 | +9,80 % | ¥160,00 | ¥186,00 | ¥159,00 | 10,95M |
| 2026-06-26 | ¥153,00 | -0,65 % | ¥151,00 | ¥156,00 | ¥146,00 | 2,29M |
| 2026-06-25 | ¥154,00 | 0,00 % | ¥150,00 | ¥159,00 | ¥147,00 | 3,17M |
| 2026-06-24 | ¥154,00 | -7,78 % | ¥163,00 | ¥167,00 | ¥148,00 | 5,05M |
| 2026-06-23 | ¥167,00 | -4,57 % | ¥170,00 | ¥174,00 | ¥162,00 | 2,47M |
| 2026-06-22 | ¥175,00 | +6,71 % | ¥161,00 | ¥179,00 | ¥161,00 | 3,34M |
| 2026-06-19 | ¥164,00 | -3,53 % | ¥161,00 | ¥177,00 | ¥161,00 | 4,46M |
| 2026-06-18 | ¥170,00 | -10,99 % | ¥183,00 | ¥184,00 | ¥162,00 | 8,16M |
| 2026-06-17 | ¥191,00 | -9,05 % | ¥206,00 | ¥209,00 | ¥191,00 | 6,94M |
| 2026-06-16 | ¥210,00 | +5,00 % | ¥208,00 | ¥231,00 | ¥204,00 | 11,73M |
| 2026-06-15 | ¥200,00 | -13,04 % | ¥215,00 | ¥231,00 | ¥194,00 | 9,72M |
| 2026-06-12 | ¥230,00 | -3,77 % | ¥231,00 | ¥258,00 | ¥225,00 | 12,14M |
| 2026-06-11 | ¥239,00 | +8,14 % | ¥227,00 | ¥249,00 | ¥208,00 | 15,91M |
| 2026-06-10 | ¥221,00 | +8,33 % | ¥197,00 | ¥234,00 | ¥188,00 | 16,65M |
| 2026-06-09 | ¥204,00 | -18,40 % | ¥238,00 | ¥239,00 | ¥198,00 | 18,19M |
| 2026-06-08 | ¥250,00 | +5,04 % | ¥264,00 | ¥289,00 | ¥236,00 | 58,37M |
| 2026-06-05 | ¥238,00 | -13,77 % | ¥260,00 | ¥292,00 | ¥216,00 | 49,07M |
| 2026-06-04 | ¥276,00 | -22,47 % | ¥355,00 | ¥369,00 | ¥276,00 | 55,78M |
| 2026-06-03 | ¥356,00 | +28,99 % | ¥250,00 | ¥356,00 | ¥250,00 | 102,97M |
| 2026-06-02 | ¥276,00 | +32,69 % | ¥216,00 | ¥284,00 | ¥190,00 | 51,95M |
| 2026-06-01 | ¥208,00 | +3,48 % | ¥223,00 | ¥274,00 | ¥191,00 | 57,26M |
| 2026-05-29 | ¥201,00 | +33,11 % | ¥201,00 | ¥201,00 | ¥201,00 | 469,90K |
| 2026-05-28 | ¥151,00 | +49,50 % | ¥151,00 | ¥151,00 | ¥151,00 | 426,70K |
| 2026-05-27 | ¥101,00 | -0,98 % | ¥103,00 | ¥106,00 | ¥95,00 | 1,80M |
| 2026-05-26 | ¥102,00 | -8,93 % | ¥110,00 | ¥110,00 | ¥101,00 | 1,16M |
| 2026-05-25 | ¥112,00 | -2,61 % | ¥118,00 | ¥119,00 | ¥108,00 | 1,05M |
| 2026-05-22 | ¥115,00 | +4,55 % | ¥112,00 | ¥118,00 | ¥110,00 | 1,30M |