Bitcoin Japan Corporation (TYO:8105)
Japan · Delayed Price · Currency is JPY 63.00
-2.00 (-3.08%)
Oct 8, 2026, 3:30 PM JST
Bitcoin Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |