BIT:VJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	41.37	41.46	41.35	41.59	41.59	0.79%	2,144
May 4, 2026	41.53	41.53	41.43	41.27	41.27	-0.31%	140
Apr 30, 2026	41.08	41.43	41.08	41.40	41.40	1.60%	303
Apr 29, 2026	40.88	40.92	40.77	40.75	40.75	-0.55%	1,292
Apr 28, 2026	41.11	41.11	41.11	40.97	40.97	0.26%	120
Apr 27, 2026	40.95	41.08	40.89	40.87	40.87	0.60%	5,775
Apr 24, 2026	40.81	40.83	40.62	40.62	40.62	-0.72%	14,347
Apr 23, 2026	40.80	40.80	40.80	40.92	40.92	0.17%	118
Apr 22, 2026	41.08	41.08	40.93	40.85	40.85	-0.15%	4,553
Apr 21, 2026	41.31	41.31	41.06	40.91	40.91	-1.59%	425
Apr 20, 2026	41.37	41.53	41.36	41.57	41.57	-1.05%	2,311
Apr 17, 2026	41.07	41.07	41.07	42.01	42.01	1.12%	20
Apr 16, 2026	41.54	41.54	41.54	41.54	41.54	0.54%	-
Apr 15, 2026	41.22	41.34	41.22	41.32	41.32	-0.48%	411
Apr 14, 2026	41.34	41.50	41.30	41.52	41.52	1.48%	279
Apr 13, 2026	40.83	40.87	40.83	40.91	40.91	-0.85%	31
Apr 10, 2026	41.26	41.26	41.26	41.26	41.26	0.44%	-
Apr 9, 2026	41.05	41.05	41.01	41.08	41.08	-2.04%	273
Apr 8, 2026	42.13	42.13	42.13	41.94	41.94	4.96%	130
Apr 7, 2026	40.47	40.47	39.83	39.96	39.96	-1.10%	670
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