Bitcoin Japan Corporation (TYO:8105)
Japan · Delayed Price · Currency is JPY 102.00
-10.00 (-8.93%)
May 26, 2026, 3:30 PM JST
Bitcoin Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 135.00 | 137.00 | 131.00 | 135.00 | 135.00 | - | 925,500 |
| May 7, 2026 | 137.00 | 143.00 | 134.00 | 135.00 | 135.00 | 2.27% | 1,416,600 |
| May 1, 2026 | 135.00 | 138.00 | 130.00 | 132.00 | 132.00 | -0.75% | 838,500 |
| Apr 30, 2026 | 138.00 | 139.00 | 131.00 | 133.00 | 133.00 | -3.62% | 1,640,400 |
| Apr 28, 2026 | 145.00 | 151.00 | 137.00 | 138.00 | 138.00 | -6.76% | 1,780,800 |
| Apr 27, 2026 | 148.00 | 155.00 | 146.00 | 148.00 | 148.00 | - | 1,485,000 |
| Apr 24, 2026 | 157.00 | 160.00 | 148.00 | 148.00 | 148.00 | -7.50% | 2,056,000 |
| Apr 23, 2026 | 166.00 | 170.00 | 158.00 | 160.00 | 160.00 | -2.44% | 2,229,800 |
| Apr 22, 2026 | 177.00 | 179.00 | 157.00 | 164.00 | 164.00 | -6.29% | 5,210,000 |
| Apr 21, 2026 | 160.00 | 185.00 | 158.00 | 175.00 | 175.00 | 10.06% | 10,212,300 |
| Apr 20, 2026 | 168.00 | 170.00 | 157.00 | 159.00 | 159.00 | -7.02% | 3,354,000 |
| Apr 17, 2026 | 200.00 | 203.00 | 166.00 | 171.00 | 171.00 | -3.39% | 16,295,300 |
| Apr 16, 2026 | 170.00 | 177.00 | 168.00 | 177.00 | 177.00 | 39.37% | 3,206,600 |
| Apr 15, 2026 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | -2.31% | 817,500 |
| Apr 14, 2026 | 124.00 | 131.00 | 124.00 | 130.00 | 130.00 | 5.69% | 1,223,600 |
| Apr 13, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 671,700 |
| Apr 10, 2026 | 122.00 | 130.00 | 121.00 | 122.00 | 122.00 | 0.83% | 1,611,700 |
| Apr 9, 2026 | 127.00 | 128.00 | 120.00 | 121.00 | 121.00 | -3.97% | 1,313,000 |
| Apr 8, 2026 | 124.00 | 128.00 | 122.00 | 126.00 | 126.00 | 4.13% | 1,382,400 |
| Apr 7, 2026 | 121.00 | 126.00 | 117.00 | 121.00 | 121.00 | 0.83% | 1,427,100 |
| Apr 6, 2026 | 122.00 | 125.00 | 119.00 | 120.00 | 120.00 | -0.83% | 1,130,000 |
| Apr 3, 2026 | 120.00 | 130.00 | 115.00 | 121.00 | 121.00 | 5.22% | 3,847,600 |
| 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 |