Stock listing
Tokyo:8105 Bitcoin Japan Corporation 株価
Follow Bitcoin Japan Corporation into a list and get an email when it puts out news.
Share price · TSE:8105
¥55.00 JPY -1.00 (-1.8%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥52.00 – ¥57.00 JPYNov 4, 2026
- Volume
- 1.21M sharesNov 4, 2026
- Market cap
- ¥4.49B JPYAt the close on Nov 4, 2026 · price × 81.63M shares outstanding
- Traded on an average day
- ¥116.0M JPYMedian day 1.02M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8105 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥55.00 | -1.00 | -1.8% | ¥56.00 | ¥57.00 | ¥52.00 | 1,212,700 | |
| ¥56.00 | -2.00 | -3.4% | ¥58.00 | ¥58.00 | ¥56.00 | 655,600 | |
| ¥58.00 | -1.00 | -1.7% | ¥59.00 | ¥60.00 | ¥58.00 | 735,800 | |
| ¥59.00 | -2.00 | -3.3% | ¥60.00 | ¥61.00 | ¥59.00 | 529,800 | |
| ¥61.00 | -3.00 | -4.7% | ¥63.00 | ¥64.00 | ¥60.00 | 919,900 | |
| ¥64.00 | +1.00 | +1.6% | ¥63.00 | ¥64.00 | ¥62.00 | 549,600 | |
| ¥63.00 | +3.00 | +5.0% | ¥60.00 | ¥64.00 | ¥60.00 | 991,400 | |
| ¥60.00 | -1.00 | -1.6% | ¥60.00 | ¥61.00 | ¥58.00 | 987,000 | |
| ¥61.00 | -5.00 | -7.6% | ¥66.00 | ¥67.00 | ¥61.00 | 1,415,400 | |
| ¥66.00 | +4.00 | +6.5% | ¥63.00 | ¥68.00 | ¥62.00 | 1,328,500 | |
| ¥62.00 | -2.00 | -3.1% | ¥66.00 | ¥66.00 | ¥61.00 | 923,100 | |
| ¥64.00 | 0.00 | 0.0% | ¥73.00 | ¥75.00 | ¥64.00 | 3,370,100 | |
| ¥64.00 | +1.00 | +1.6% | ¥62.00 | ¥65.00 | ¥62.00 | 459,800 | |
| ¥63.00 | -4.00 | -6.0% | ¥67.00 | ¥67.00 | ¥62.00 | 889,900 | |
| ¥67.00 | +4.00 | +6.3% | ¥64.00 | ¥68.00 | ¥64.00 | 1,016,100 | |
| ¥63.00 | 0.00 | 0.0% | ¥61.00 | ¥64.00 | ¥61.00 | 559,300 | |
| ¥63.00 | 0.00 | 0.0% | ¥62.00 | ¥64.00 | ¥61.00 | 642,200 | |
| ¥63.00 | -2.00 | -3.1% | ¥65.00 | ¥65.00 | ¥61.00 | 1,666,800 | |
| ¥65.00 | -2.00 | -3.0% | ¥67.00 | ¥68.00 | ¥65.00 | 968,400 | |
| ¥67.00 | -1.00 | -1.5% | ¥68.00 | ¥70.00 | ¥67.00 | 691,800 | |
| ¥68.00 | -5.00 | -6.8% | ¥74.00 | ¥74.00 | ¥67.00 | 2,881,700 | |
| ¥73.00 | -2.00 | -2.7% | ¥75.00 | ¥76.00 | ¥73.00 | 862,800 | |
| ¥75.00 | -2.00 | -2.6% | ¥76.00 | ¥77.00 | ¥75.00 | 419,000 | |
| ¥77.00 | +2.00 | +2.7% | ¥78.00 | ¥79.00 | ¥76.00 | 952,100 | |
| ¥75.00 | +1.00 | +1.4% | ¥74.00 | ¥75.00 | ¥73.00 | 367,200 | |
| ¥74.00 | -3.00 | -3.9% | ¥75.00 | ¥77.00 | ¥73.00 | 972,200 | |
| ¥77.00 | -1.00 | -1.3% | ¥77.00 | ¥77.00 | ¥74.00 | 1,621,000 | |
| ¥78.00 | +1.00 | +1.3% | ¥79.00 | ¥80.00 | ¥77.00 | 1,371,000 | |
| ¥77.00 | +2.00 | +2.7% | ¥77.00 | ¥80.00 | ¥75.00 | 2,967,400 | |
| ¥75.00 | +1.00 | +1.4% | ¥79.00 | ¥81.00 | ¥75.00 | 1,608,400 | |
| ¥74.00 | 0.00 | 0.0% | ¥74.00 | ¥76.00 | ¥73.00 | 865,100 | |
| ¥74.00 | -2.00 | -2.6% | ¥75.00 | ¥75.00 | ¥73.00 | 436,500 | |
| ¥76.00 | 0.00 | 0.0% | ¥77.00 | ¥77.00 | ¥73.00 | 788,300 | |
| ¥76.00 | -3.00 | -3.8% | ¥78.00 | ¥79.00 | ¥76.00 | 857,600 | |
| ¥79.00 | +1.00 | +1.3% | ¥78.00 | ¥80.00 | ¥77.00 | 793,600 | |
| ¥78.00 | +1.00 | +1.3% | ¥77.00 | ¥80.00 | ¥77.00 | 773,500 | |
| ¥77.00 | -5.00 | -6.1% | ¥81.00 | ¥82.00 | ¥77.00 | 1,704,200 | |
| ¥82.00 | -2.00 | -2.4% | ¥83.00 | ¥83.00 | ¥81.00 | 822,300 | |
| ¥84.00 | +3.00 | +3.7% | ¥81.00 | ¥84.00 | ¥81.00 | 1,143,200 | |
| ¥81.00 | -6.00 | -6.9% | ¥87.00 | ¥88.00 | ¥81.00 | 2,293,300 | |
| ¥87.00 | -1.00 | -1.1% | ¥88.00 | ¥89.00 | ¥85.00 | 1,563,100 | |
| ¥88.00 | -1.00 | -1.1% | ¥88.00 | ¥89.00 | ¥87.00 | 1,297,600 | |
| ¥89.00 | 0.00 | 0.0% | ¥89.00 | ¥90.00 | ¥87.00 | 778,500 | |
| ¥89.00 | +1.00 | +1.1% | ¥88.00 | ¥91.00 | ¥87.00 | 3,666,200 | |
| ¥88.00 | -2.00 | -2.2% | ¥91.00 | ¥91.00 | ¥88.00 | 1,557,700 | |
| ¥90.00 | -2.00 | -2.2% | ¥93.00 | ¥93.00 | ¥90.00 | 1,084,700 | |
| ¥92.00 | +1.00 | +1.1% | ¥91.00 | ¥96.00 | ¥90.00 | 3,172,600 | |
| ¥91.00 | -5.00 | -5.2% | ¥97.00 | ¥97.00 | ¥91.00 | 2,962,700 | |
| ¥96.00 | +3.00 | +3.2% | ¥94.00 | ¥102.00 | ¥93.00 | 9,319,200 | |
| ¥93.00 | +4.00 | +4.5% | ¥91.00 | ¥95.00 | ¥89.00 | 2,988,300 | |
| ¥89.00 | -6.00 | -6.3% | ¥92.00 | ¥93.00 | ¥88.00 | 1,848,400 | |
| ¥95.00 | +3.00 | +3.3% | ¥92.00 | ¥96.00 | ¥90.00 | 1,958,000 | |
| ¥92.00 | +2.00 | +2.2% | ¥91.00 | ¥95.00 | ¥90.00 | 1,470,700 | |
| ¥90.00 | -4.00 | -4.3% | ¥94.00 | ¥95.00 | ¥89.00 | 1,784,500 | |
| ¥94.00 | +4.00 | +4.4% | ¥92.00 | ¥96.00 | ¥90.00 | 1,754,800 | |
| ¥90.00 | -3.00 | -3.2% | ¥90.00 | ¥93.00 | ¥90.00 | 609,500 | |
| ¥93.00 | +3.00 | +3.3% | ¥91.00 | ¥94.00 | ¥90.00 | 931,500 | |
| ¥90.00 | -3.00 | -3.2% | ¥93.00 | ¥93.00 | ¥89.00 | 466,100 | |
| ¥93.00 | -1.00 | -1.1% | ¥92.00 | ¥95.00 | ¥92.00 | 1,041,000 | |
| ¥94.00 | 0.00 | 0.0% | ¥94.00 | ¥96.00 | ¥91.00 | 1,197,100 | |
| ¥94.00 | +3.00 | +3.3% | ¥90.00 | ¥96.00 | ¥89.00 | 1,136,300 |
- Ticker
- Tokyo:8105
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
Latest news
Bitcoin Japan Corporation on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Bitcoin Japan Corporation.