Bitcoin Japan Corporation 8105
TSE · Japan · Process Industries
¥73.00-2.00 (-2.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥73.00 | -2.67% | ¥75.00 | ¥76.00 | ¥73.00 | 862.80K |
| 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 |