Bitcoin Japan Corporation (TYO:8105)
Japan · Delayed Price · Currency is JPY 229.00
-10.00 (-4.18%)
Feb 9, 2026, 3:30 PM JST
Bitcoin Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 222.00 | 241.00 | 213.00 | 239.00 | 239.00 | 2.58% | 8,137,500 |
| Feb 5, 2026 | 200.00 | 243.00 | 198.00 | 233.00 | 233.00 | 15.92% | 12,475,500 |
| Feb 4, 2026 | 207.00 | 218.00 | 201.00 | 201.00 | 201.00 | -2.43% | 4,080,000 |
| Feb 3, 2026 | 199.00 | 208.00 | 195.00 | 206.00 | 206.00 | -1.44% | 4,952,400 |
| Feb 2, 2026 | 176.00 | 210.00 | 176.00 | 209.00 | 209.00 | 12.37% | 10,386,600 |
| Jan 30, 2026 | 199.00 | 215.00 | 185.00 | 186.00 | 186.00 | 3.91% | 23,098,900 |
| Jan 29, 2026 | 185.00 | 185.00 | 175.00 | 179.00 | 179.00 | -2.72% | 1,953,700 |
| Jan 28, 2026 | 189.00 | 193.00 | 184.00 | 184.00 | 184.00 | -2.65% | 1,397,700 |
| Jan 27, 2026 | 187.00 | 201.00 | 187.00 | 189.00 | 189.00 | - | 2,355,500 |
| Jan 26, 2026 | 190.00 | 195.00 | 187.00 | 189.00 | 189.00 | -3.08% | 1,428,800 |
| Jan 23, 2026 | 186.00 | 199.00 | 184.00 | 195.00 | 195.00 | 5.41% | 2,809,200 |
| Jan 22, 2026 | 193.00 | 193.00 | 180.00 | 185.00 | 185.00 | -4.15% | 3,551,900 |
| Jan 21, 2026 | 200.00 | 202.00 | 189.00 | 193.00 | 193.00 | -7.66% | 3,963,200 |
| Jan 20, 2026 | 212.00 | 214.00 | 208.00 | 209.00 | 209.00 | -1.88% | 1,921,100 |
| Jan 19, 2026 | 216.00 | 216.00 | 210.00 | 213.00 | 213.00 | -2.29% | 1,577,200 |
| Jan 16, 2026 | 223.00 | 223.00 | 216.00 | 218.00 | 218.00 | -1.80% | 1,528,900 |
| Jan 15, 2026 | 216.00 | 226.00 | 214.00 | 222.00 | 222.00 | 4.23% | 4,252,000 |
| Jan 14, 2026 | 216.00 | 220.00 | 210.00 | 213.00 | 213.00 | 0.47% | 4,750,700 |
| Jan 13, 2026 | 228.00 | 233.00 | 212.00 | 212.00 | 212.00 | -4.93% | 5,076,600 |
| Jan 9, 2026 | 223.00 | 225.00 | 212.00 | 223.00 | 223.00 | - | 4,818,900 |
| Jan 8, 2026 | 237.00 | 238.00 | 222.00 | 223.00 | 223.00 | -7.08% | 9,045,400 |
| Jan 7, 2026 | 249.00 | 249.00 | 230.00 | 240.00 | 240.00 | -1.64% | 8,006,900 |
| Jan 6, 2026 | 245.00 | 283.00 | 241.00 | 244.00 | 244.00 | 2.95% | 27,992,300 |
| Jan 5, 2026 | 232.00 | 253.00 | 227.00 | 237.00 | 237.00 | 3.95% | 9,093,300 |
| Dec 30, 2025 | 228.00 | 279.00 | 227.00 | 228.00 | 228.00 | -0.44% | 9,628,700 |
| Dec 29, 2025 | 234.00 | 238.00 | 226.00 | 229.00 | 229.00 | -0.43% | 2,961,500 |
| Dec 26, 2025 | 231.00 | 235.00 | 224.00 | 230.00 | 230.00 | -1.29% | 3,149,300 |
| Dec 25, 2025 | 233.00 | 245.00 | 231.00 | 233.00 | 233.00 | - | 3,966,500 |
| Dec 24, 2025 | 235.00 | 240.00 | 226.00 | 233.00 | 233.00 | 1.30% | 2,845,100 |
| Dec 23, 2025 | 235.00 | 244.00 | 230.00 | 230.00 | 230.00 | -2.54% | 2,260,300 |
| Dec 22, 2025 | 254.00 | 254.00 | 226.00 | 236.00 | 236.00 | -0.84% | 2,864,400 |
| Dec 19, 2025 | 230.00 | 240.00 | 226.00 | 238.00 | 238.00 | 3.48% | 2,548,800 |
| Dec 18, 2025 | 227.00 | 234.00 | 223.00 | 230.00 | 230.00 | -2.13% | 1,870,700 |
| Dec 17, 2025 | 236.00 | 241.00 | 225.00 | 235.00 | 235.00 | - | 1,635,300 |
| Dec 16, 2025 | 246.00 | 254.00 | 230.00 | 235.00 | 235.00 | -7.48% | 2,368,600 |
| Dec 15, 2025 | 255.00 | 256.00 | 237.00 | 254.00 | 254.00 | -1.17% | 2,677,900 |
| Dec 12, 2025 | 263.00 | 268.00 | 250.00 | 257.00 | 257.00 | -0.39% | 1,573,100 |
| Dec 11, 2025 | 288.00 | 288.00 | 258.00 | 258.00 | 258.00 | -10.10% | 2,844,900 |
| Dec 10, 2025 | 285.00 | 304.00 | 274.00 | 287.00 | 287.00 | 4.36% | 6,069,000 |
| Dec 9, 2025 | 284.00 | 314.00 | 274.00 | 275.00 | 275.00 | -2.83% | 4,290,300 |
| Dec 8, 2025 | 286.00 | 292.00 | 280.00 | 283.00 | 283.00 | -3.74% | 2,051,000 |
| Dec 5, 2025 | 305.00 | 317.00 | 291.00 | 294.00 | 294.00 | -3.61% | 2,711,300 |
| Dec 4, 2025 | 320.00 | 344.00 | 303.00 | 305.00 | 305.00 | -1.61% | 3,924,300 |
| Dec 3, 2025 | 340.00 | 350.00 | 310.00 | 310.00 | 310.00 | -12.68% | 6,217,200 |
| Dec 2, 2025 | 250.00 | 380.00 | 250.00 | 355.00 | 355.00 | 13.06% | 34,176,300 |
| Dec 1, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -20.30% | 350,100 |
| Nov 28, 2025 | 414.00 | 417.00 | 385.00 | 394.00 | 394.00 | -5.06% | 5,188,400 |
| Nov 27, 2025 | 436.00 | 439.00 | 407.00 | 415.00 | 415.00 | 0.48% | 5,303,300 |
| Nov 26, 2025 | 434.00 | 470.00 | 399.00 | 413.00 | 413.00 | -8.22% | 9,587,400 |
| Nov 25, 2025 | 570.00 | 618.00 | 450.00 | 450.00 | 450.00 | -18.18% | 15,582,300 |