BIT:VJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.22	40.40	40.03	40.40	40.40	-1.50%	7,900
Apr 1, 2026	40.93	40.93	40.78	41.02	41.02	4.47%	3,834
Mar 31, 2026	39.17	39.19	39.04	39.26	39.26	-0.44%	2,981
Mar 30, 2026	39.27	39.56	39.27	39.44	39.44	1.35%	975
Mar 27, 2026	39.07	39.14	39.07	38.91	38.91	-1.95%	594
Mar 26, 2026	39.92	40.03	39.67	39.69	39.69	-1.24%	109
Mar 25, 2026	40.19	40.19	40.04	40.19	40.19	1.53%	494
Mar 24, 2026	39.51	39.51	39.51	39.58	39.58	1.02%	261
Mar 23, 2026	38.24	39.74	38.24	39.18	39.18	0.60%	4,980
Mar 20, 2026	39.78	39.80	39.78	38.95	38.95	-1.53%	260
Mar 19, 2026	39.79	39.93	39.50	39.55	39.55	-2.20%	94
Mar 18, 2026	40.92	40.95	40.38	40.44	40.39	-0.05%	11,968
Mar 17, 2026	40.17	40.65	40.17	40.46	40.41	0.14%	4,351
Mar 16, 2026	39.92	40.57	39.92	40.41	40.35	0.80%	181
Mar 13, 2026	39.78	40.45	39.70	40.09	40.03	-0.30%	6,452
Mar 12, 2026	40.42	40.42	40.14	40.21	40.15	-0.36%	2,419
Mar 11, 2026	40.70	40.73	40.44	40.35	40.30	-1.94%	4,172
Mar 10, 2026	40.96	40.96	40.96	41.15	41.09	3.22%	200
Mar 9, 2026	39.45	39.79	39.39	39.87	39.81	-0.36%	2,553
Mar 6, 2026	40.18	40.18	40.18	40.01	39.96	-1.43%	472
Mar 5, 2026	41.50	41.50	40.68	40.59	40.53	-2.10%	330
Mar 4, 2026	40.54	41.35	40.54	41.46	41.40	2.78%	1,329
Mar 3, 2026	41.24	41.29	40.10	40.34	40.29	-4.45%	11,012
Mar 2, 2026	42.56	42.56	42.01	42.22	42.16	-1.96%	5,365
Feb 27, 2026	43.57	43.59	42.99	43.07	43.01	-0.07%	9,100
Feb 26, 2026	42.91	43.04	42.85	43.10	43.04	0.40%	335
Feb 25, 2026	42.67	42.94	42.67	42.93	42.87	0.79%	1,146
Feb 24, 2026	42.20	42.53	42.20	42.59	42.53	0.13%	611
Feb 23, 2026	42.59	42.59	42.59	42.54	42.48	0.19%	56
Feb 20, 2026	42.32	42.32	42.32	42.46	42.40	-0.02%	30
Feb 19, 2026	42.65	42.65	42.44	42.47	42.41	-0.40%	5,019
Feb 18, 2026	42.58	42.63	42.53	42.64	42.58	0.47%	317
Feb 17, 2026	42.32	42.48	42.32	42.44	42.38	0.46%	490
Feb 16, 2026	42.24	42.33	42.22	42.24	42.18	-2.03%	887
Feb 13, 2026	43.12	43.12	43.12	43.12	43.06	0.30%	-
Feb 12, 2026	43.28	43.31	43.18	42.99	42.93	-0.27%	4,485
Feb 11, 2026	43.11	43.30	42.99	43.10	43.04	0.84%	2,649
Feb 10, 2026	42.45	42.74	42.45	42.74	42.68	2.25%	673
Feb 9, 2026	41.47	41.72	41.47	41.80	41.74	1.62%	1,132
Feb 6, 2026	40.68	41.22	40.68	41.14	41.08	2.36%	1,467
Feb 5, 2026	40.17	40.25	40.07	40.19	40.13	-1.27%	2,660
Feb 4, 2026	40.20	40.79	40.18	40.70	40.64	1.84%	6,021
Feb 3, 2026	40.30	40.30	39.99	39.97	39.91	0.68%	4,475
Feb 2, 2026	39.38	39.54	39.34	39.70	39.64	0.57%	132
Jan 30, 2026	39.28	39.47	39.28	39.47	39.42	0.87%	67
Jan 29, 2026	39.26	39.34	39.13	39.13	39.08	0.37%	319
Jan 28, 2026	38.89	38.93	38.75	38.99	38.93	-0.70%	3,908
Jan 27, 2026	39.31	39.40	39.28	39.26	39.21	0.23%	718
Jan 26, 2026	39.28	39.28	39.17	39.17	39.12	-0.01%	3,391
Jan 23, 2026	39.35	39.35	39.18	39.18	39.12	-1.17%	5,022