Bitcoin Japan Corporation (TYO:8105)
Japan · Delayed Price · Currency is JPY 84.00
+3.00 (3.70%)
Sep 4, 2026, 3:30 PM JST
Bitcoin Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 91.00 | 95.00 | 90.00 | 92.00 | 92.00 | 2.22% | 1,470,700 |
| Aug 14, 2026 | 94.00 | 95.00 | 89.00 | 90.00 | 90.00 | -4.26% | 1,784,500 |
| Aug 13, 2026 | 92.00 | 96.00 | 90.00 | 94.00 | 94.00 | 4.44% | 1,754,800 |
| Aug 12, 2026 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 609,500 |
| Aug 10, 2026 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 3.33% | 931,500 |
| Aug 7, 2026 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | -3.23% | 466,100 |
| Aug 6, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,041,000 |
| Aug 5, 2026 | 94.00 | 96.00 | 91.00 | 94.00 | 94.00 | - | 1,197,100 |
| Aug 4, 2026 | 90.00 | 96.00 | 89.00 | 94.00 | 94.00 | 3.30% | 1,136,300 |
| Aug 3, 2026 | 88.00 | 91.00 | 85.00 | 91.00 | 91.00 | 2.25% | 1,015,700 |
| Jul 31, 2026 | 87.00 | 90.00 | 85.00 | 89.00 | 89.00 | 2.30% | 1,692,800 |
| Jul 30, 2026 | 89.00 | 91.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,110,500 |
| Jul 29, 2026 | 95.00 | 96.00 | 88.00 | 88.00 | 88.00 | -8.33% | 1,799,500 |
| Jul 28, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 723,300 |
| Jul 27, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 781,600 |
| Jul 24, 2026 | 100.00 | 101.00 | 95.00 | 98.00 | 98.00 | -2.00% | 1,408,300 |
| Jul 23, 2026 | 102.00 | 104.00 | 98.00 | 100.00 | 100.00 | -0.99% | 1,264,300 |
| Jul 22, 2026 | 109.00 | 119.00 | 100.00 | 101.00 | 101.00 | -2.88% | 5,481,300 |
| Jul 21, 2026 | 100.00 | 105.00 | 96.00 | 104.00 | 104.00 | 5.05% | 5,487,000 |
| Jul 17, 2026 | 96.00 | 100.00 | 87.00 | 99.00 | 99.00 | -26.67% | 11,237,100 |
| Jul 16, 2026 | 138.00 | 143.00 | 133.00 | 135.00 | 135.00 | -2.17% | 1,084,600 |
| Jul 15, 2026 | 135.00 | 138.00 | 134.00 | 138.00 | 138.00 | 3.76% | 761,700 |
| Jul 14, 2026 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | -2.92% | 1,717,000 |
| Jul 13, 2026 | 142.00 | 143.00 | 135.00 | 137.00 | 137.00 | -4.20% | 1,399,600 |
| Jul 10, 2026 | 139.00 | 146.00 | 139.00 | 143.00 | 143.00 | 2.88% | 1,435,500 |
| Jul 9, 2026 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 1.46% | 728,800 |
| Jul 8, 2026 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.84% | 885,200 |
| Jul 7, 2026 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | -2.08% | 1,168,800 |
| Jul 6, 2026 | 143.00 | 153.00 | 142.00 | 144.00 | 144.00 | 1.41% | 1,925,300 |
| Jul 3, 2026 | 137.00 | 142.00 | 136.00 | 142.00 | 142.00 | 2.90% | 1,648,300 |
| Jul 2, 2026 | 138.00 | 142.00 | 136.00 | 138.00 | 138.00 | -1.43% | 1,343,400 |
| Jul 1, 2026 | 153.00 | 153.00 | 139.00 | 140.00 | 140.00 | -12.50% | 5,014,900 |
| Jun 30, 2026 | 160.00 | 165.00 | 154.00 | 160.00 | 160.00 | -4.76% | 3,340,600 |
| Jun 29, 2026 | 160.00 | 186.00 | 159.00 | 168.00 | 168.00 | 9.80% | 10,952,700 |
| Jun 26, 2026 | 151.00 | 156.00 | 146.00 | 153.00 | 153.00 | -0.65% | 2,294,400 |
| Jun 25, 2026 | 150.00 | 159.00 | 147.00 | 154.00 | 154.00 | - | 3,174,700 |