Bitcoin Japan Corporation (TYO:8105)
Japan · Delayed Price · Currency is JPY 58.00
-1.00 (-1.69%)
Oct 30, 2026, 3:30 PM JST
Bitcoin Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 735,800 |
| Oct 29, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 529,800 |
| Oct 28, 2026 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -4.69% | 919,900 |
| Oct 27, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 549,600 |
| Oct 26, 2026 | 60.00 | 64.00 | 60.00 | 63.00 | 63.00 | 5.00% | 991,400 |
| Oct 23, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | -1.64% | 987,000 |
| Oct 22, 2026 | 66.00 | 67.00 | 61.00 | 61.00 | 61.00 | -7.58% | 1,415,400 |
| Oct 21, 2026 | 63.00 | 68.00 | 62.00 | 66.00 | 66.00 | 6.45% | 1,328,500 |
| Oct 20, 2026 | 66.00 | 66.00 | 61.00 | 62.00 | 62.00 | -3.13% | 923,100 |
| Oct 19, 2026 | 73.00 | 75.00 | 64.00 | 64.00 | 64.00 | - | 3,370,100 |
| Oct 16, 2026 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 459,800 |
| Oct 15, 2026 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | -5.97% | 889,900 |
| Oct 14, 2026 | 64.00 | 68.00 | 64.00 | 67.00 | 67.00 | 6.35% | 1,016,100 |
| Oct 13, 2026 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 559,300 |
| Oct 9, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 642,200 |
| Oct 8, 2026 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | -3.08% | 1,666,800 |
| Oct 7, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 968,400 |
| Oct 6, 2026 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 691,800 |
| Oct 5, 2026 | 74.00 | 74.00 | 67.00 | 68.00 | 68.00 | -6.85% | 2,881,700 |
| Oct 2, 2026 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 862,800 |
| Oct 1, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 419,000 |
| Sep 30, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 2.67% | 952,100 |
| Sep 29, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 367,200 |
| Sep 28, 2026 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | -3.90% | 972,200 |
| Sep 25, 2026 | 77.00 | 77.00 | 74.00 | 77.00 | 77.00 | -1.28% | 1,621,000 |
| Sep 24, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1.30% | 1,371,000 |
| Sep 18, 2026 | 77.00 | 80.00 | 75.00 | 77.00 | 77.00 | 2.67% | 2,967,400 |
| Sep 17, 2026 | 79.00 | 81.00 | 75.00 | 75.00 | 75.00 | 1.35% | 1,608,400 |
| Sep 16, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 865,100 |
| Sep 15, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -2.63% | 436,500 |
| Sep 14, 2026 | 77.00 | 77.00 | 73.00 | 76.00 | 76.00 | - | 788,300 |
| Sep 11, 2026 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -3.80% | 857,600 |
| Sep 10, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 793,600 |
| Sep 9, 2026 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1.30% | 773,500 |
| Sep 8, 2026 | 81.00 | 82.00 | 77.00 | 77.00 | 77.00 | -6.10% | 1,704,200 |
| Sep 7, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -2.38% | 822,300 |
| Sep 4, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 3.70% | 1,143,200 |
| Sep 3, 2026 | 87.00 | 88.00 | 81.00 | 81.00 | 81.00 | -6.90% | 2,293,300 |
| Sep 2, 2026 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | -1.14% | 1,563,100 |
| Sep 1, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 1,297,600 |
| Aug 31, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 778,500 |
| Aug 28, 2026 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 3,666,200 |
| Aug 27, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 1,557,700 |
| Aug 26, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1,084,700 |
| Aug 25, 2026 | 91.00 | 96.00 | 90.00 | 92.00 | 92.00 | 1.10% | 3,172,600 |
| Aug 24, 2026 | 97.00 | 97.00 | 91.00 | 91.00 | 91.00 | -5.21% | 2,962,700 |
| Aug 21, 2026 | 94.00 | 102.00 | 93.00 | 96.00 | 96.00 | 3.23% | 9,319,200 |
| Aug 20, 2026 | 91.00 | 95.00 | 89.00 | 93.00 | 93.00 | 4.49% | 2,988,300 |
| Aug 19, 2026 | 92.00 | 93.00 | 88.00 | 89.00 | 89.00 | -6.32% | 1,848,400 |
| Aug 18, 2026 | 92.00 | 96.00 | 90.00 | 95.00 | 95.00 | 3.26% | 1,958,000 |