Bitcoin Japan Corporation (TYO:8105)
Japan · Delayed Price · Currency is JPY 98.00
-1.00 (-1.01%)
Jul 21, 2026, 11:02 AM JST
Bitcoin Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 163.00 | 167.00 | 148.00 | 154.00 | 154.00 | -7.78% | 5,050,200 |
| Jun 23, 2026 | 170.00 | 174.00 | 162.00 | 167.00 | 167.00 | -4.57% | 2,468,700 |
| Jun 22, 2026 | 161.00 | 179.00 | 161.00 | 175.00 | 175.00 | 6.71% | 3,336,100 |
| Jun 19, 2026 | 161.00 | 177.00 | 161.00 | 164.00 | 164.00 | -3.53% | 4,462,500 |
| Jun 18, 2026 | 183.00 | 184.00 | 162.00 | 170.00 | 170.00 | -10.99% | 8,164,600 |
| Jun 17, 2026 | 206.00 | 209.00 | 191.00 | 191.00 | 191.00 | -9.05% | 6,942,300 |
| Jun 16, 2026 | 208.00 | 231.00 | 204.00 | 210.00 | 210.00 | 5.00% | 11,730,000 |
| Jun 15, 2026 | 215.00 | 231.00 | 194.00 | 200.00 | 200.00 | -13.04% | 9,719,900 |
| Jun 12, 2026 | 231.00 | 258.00 | 225.00 | 230.00 | 230.00 | -3.77% | 12,139,200 |
| Jun 11, 2026 | 227.00 | 249.00 | 208.00 | 239.00 | 239.00 | 8.14% | 15,914,800 |
| Jun 10, 2026 | 197.00 | 234.00 | 188.00 | 221.00 | 221.00 | 8.33% | 16,648,600 |
| Jun 9, 2026 | 238.00 | 239.00 | 198.00 | 204.00 | 204.00 | -18.40% | 18,193,800 |
| Jun 8, 2026 | 264.00 | 289.00 | 236.00 | 250.00 | 250.00 | 5.04% | 58,365,100 |
| Jun 5, 2026 | 260.00 | 292.00 | 216.00 | 238.00 | 238.00 | -13.77% | 49,066,800 |
| Jun 4, 2026 | 355.00 | 369.00 | 276.00 | 276.00 | 276.00 | -22.47% | 55,781,000 |
| Jun 3, 2026 | 250.00 | 356.00 | 250.00 | 356.00 | 356.00 | 28.99% | 102,967,400 |
| Jun 2, 2026 | 216.00 | 284.00 | 190.00 | 276.00 | 276.00 | 32.69% | 51,947,400 |
| Jun 1, 2026 | 223.00 | 274.00 | 191.00 | 208.00 | 208.00 | 3.48% | 57,260,700 |
| May 29, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 33.11% | 469,900 |
| May 28, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 49.50% | 426,700 |
| May 27, 2026 | 103.00 | 106.00 | 95.00 | 101.00 | 101.00 | -0.98% | 1,795,700 |
| May 26, 2026 | 110.00 | 110.00 | 101.00 | 102.00 | 102.00 | -8.93% | 1,156,900 |
| May 25, 2026 | 118.00 | 119.00 | 108.00 | 112.00 | 112.00 | -2.61% | 1,052,300 |
| May 22, 2026 | 112.00 | 118.00 | 110.00 | 115.00 | 115.00 | 4.55% | 1,295,400 |
| May 21, 2026 | 105.00 | 113.00 | 105.00 | 110.00 | 110.00 | 5.77% | 1,277,300 |
| May 20, 2026 | 115.00 | 116.00 | 103.00 | 104.00 | 104.00 | -5.45% | 1,330,900 |
| May 19, 2026 | 110.00 | 116.00 | 108.00 | 110.00 | 110.00 | 3.77% | 1,814,400 |
| May 18, 2026 | 109.00 | 115.00 | 101.00 | 106.00 | 106.00 | -12.40% | 2,331,600 |
| May 15, 2026 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | -1.63% | 822,500 |
| May 14, 2026 | 126.00 | 128.00 | 122.00 | 123.00 | 123.00 | -2.38% | 722,600 |
| May 13, 2026 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | -2.33% | 1,350,700 |
| May 12, 2026 | 138.00 | 138.00 | 129.00 | 129.00 | 129.00 | -7.19% | 1,834,200 |
| May 11, 2026 | 138.00 | 143.00 | 135.00 | 139.00 | 139.00 | 2.96% | 1,562,900 |