Bitcoin Japan Corporation (TYO:8105)
Japan · Delayed Price · Currency is JPY 121.00
+6.00 (5.22%)
Apr 3, 2026, 3:30 PM JST
Bitcoin Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 120.00 | 124.00 | 116.00 | 117.00 | - | 1.74% | 1,758,700 |
| Apr 2, 2026 | 131.00 | 132.00 | 110.00 | 115.00 | 115.00 | -15.44% | 6,603,900 |
| Apr 1, 2026 | 140.00 | 144.00 | 130.00 | 136.00 | 136.00 | -12.26% | 5,625,300 |
| Mar 31, 2026 | 152.00 | 161.00 | 149.00 | 155.00 | 155.00 | 1.97% | 1,158,300 |
| Mar 30, 2026 | 152.00 | 154.00 | 147.00 | 152.00 | 152.00 | -5.00% | 1,605,300 |
| Mar 27, 2026 | 160.00 | 165.00 | 153.00 | 160.00 | 160.00 | -1.84% | 1,792,700 |
| Mar 26, 2026 | 174.00 | 174.00 | 162.00 | 163.00 | 163.00 | -4.68% | 1,345,400 |
| Mar 25, 2026 | 166.00 | 174.00 | 166.00 | 171.00 | 171.00 | 3.64% | 1,051,300 |
| Mar 24, 2026 | 173.00 | 176.00 | 160.00 | 165.00 | 165.00 | -0.60% | 1,847,100 |
| Mar 23, 2026 | 178.00 | 181.00 | 166.00 | 166.00 | 166.00 | -11.70% | 2,435,800 |
| Mar 19, 2026 | 192.00 | 195.00 | 188.00 | 188.00 | 188.00 | -4.57% | 926,300 |
| Mar 18, 2026 | 198.00 | 198.00 | 190.00 | 197.00 | 197.00 | -2.48% | 1,555,700 |
| Mar 17, 2026 | 214.00 | 214.00 | 200.00 | 202.00 | 202.00 | -3.35% | 1,657,700 |
| Mar 16, 2026 | 209.00 | 218.00 | 202.00 | 209.00 | 209.00 | 1.46% | 1,726,200 |
| Mar 13, 2026 | 194.00 | 211.00 | 189.00 | 206.00 | 206.00 | 6.74% | 1,853,200 |
| Mar 12, 2026 | 198.00 | 199.00 | 191.00 | 193.00 | 193.00 | -2.53% | 859,100 |
| Mar 11, 2026 | 193.00 | 202.00 | 192.00 | 198.00 | 198.00 | 3.66% | 1,404,000 |
| Mar 10, 2026 | 193.00 | 196.00 | 187.00 | 191.00 | 191.00 | - | 1,264,400 |
| Mar 9, 2026 | 186.00 | 191.00 | 179.00 | 191.00 | 191.00 | -2.55% | 2,418,600 |
| Mar 6, 2026 | 200.00 | 202.00 | 193.00 | 196.00 | 196.00 | -2.00% | 1,011,000 |
| Mar 5, 2026 | 194.00 | 204.00 | 194.00 | 200.00 | 200.00 | 8.70% | 1,916,900 |
| Mar 4, 2026 | 186.00 | 198.00 | 180.00 | 184.00 | 184.00 | -3.66% | 3,007,700 |
| Mar 3, 2026 | 215.00 | 216.00 | 190.00 | 191.00 | 191.00 | -9.91% | 3,393,200 |
| Mar 2, 2026 | 210.00 | 215.00 | 208.00 | 212.00 | 212.00 | -3.64% | 1,249,600 |
| Feb 27, 2026 | 219.00 | 223.00 | 217.00 | 220.00 | 220.00 | 0.92% | 1,564,300 |
| Feb 26, 2026 | 211.00 | 220.00 | 211.00 | 218.00 | 218.00 | 3.32% | 1,412,700 |
| Feb 25, 2026 | 212.00 | 221.00 | 210.00 | 211.00 | 211.00 | -0.94% | 1,483,800 |
| Feb 24, 2026 | 202.00 | 215.00 | 201.00 | 213.00 | 213.00 | 3.40% | 2,356,700 |
| Feb 20, 2026 | 216.00 | 218.00 | 201.00 | 206.00 | 206.00 | -5.94% | 3,406,400 |
| Feb 19, 2026 | 232.00 | 234.00 | 218.00 | 219.00 | 219.00 | -5.60% | 2,667,000 |
| Feb 18, 2026 | 244.00 | 247.00 | 228.00 | 232.00 | 232.00 | -5.69% | 4,155,000 |
| Feb 17, 2026 | 237.00 | 250.00 | 232.00 | 246.00 | 246.00 | 6.03% | 5,695,900 |
| Feb 16, 2026 | 232.00 | 239.00 | 226.00 | 232.00 | 232.00 | -2.11% | 2,734,900 |
| Feb 13, 2026 | 245.00 | 254.00 | 227.00 | 237.00 | 237.00 | -5.58% | 5,065,700 |
| Feb 12, 2026 | 228.00 | 255.00 | 207.00 | 251.00 | 251.00 | 8.19% | 11,190,200 |
| Feb 10, 2026 | 230.00 | 245.00 | 227.00 | 232.00 | 232.00 | 1.31% | 4,675,000 |
| Feb 9, 2026 | 240.00 | 245.00 | 229.00 | 229.00 | 229.00 | -4.18% | 5,016,800 |
| 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 | - | 2,411,800 |
| 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 |