Japan Open Chain Historical Data

JOC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 2, 2026 $ 0.0512
-3.42%
$ 2.05 million $ 112,809
Jan 1, 2026 $ 0.0529
-0.73%
$ 2.12 million $ 112,599
Dec 31, 2025 $ 0.0534
+5.90%
$ 2.13 million $ 117,365
Dec 30, 2025 $ 0.0504
-12.90%
$ 2.02 million $ 112,582
Dec 29, 2025 $ 0.0595
-9.10%
$ 2.29 million $ 111,616
Dec 28, 2025 $ 0.0699
+21.03%
$ 2.62 million $ 124,248
Dec 27, 2025 $ 0.0592
-2.45%
$ 2.31 million $ 111,733
Dec 26, 2025 $ 0.0607
+1.38%
$ 2.43 million $ 114,523
Dec 25, 2025 $ 0.0596
-5.82%
$ 2.4 million $ 113,133
Dec 24, 2025 $ 0.0628
-9.22%
$ 2.55 million $ 114,768
Dec 23, 2025 $ 0.0655
+2.22%
$ 2.75 million $ 116,926
Dec 22, 2025 $ 0.0638
-5.65%
$ 2.56 million $ 111,902
Dec 21, 2025 $ 0.0675
-0.35%
$ 2.71 million $ 111,771
Dec 20, 2025 $ 0.0678
-0.17%
$ 2.71 million $ 111,989
Dec 19, 2025 $ 0.068
+1.17%
$ 2.72 million $ 112,027
Dec 18, 2025 $ 0.0673
-3.72%
$ 2.68 million $ 100,115
Dec 17, 2025 $ 0.0647
+0.15%
$ 2.82 million $ 100,352
Dec 16, 2025 $ 0.064
-7.51%
$ 2.59 million $ 100,063
Dec 15, 2025 $ 0.0695
-1.42%
$ 2.8 million $ 100,155
Dec 14, 2025 $ 0.0706
+1.15%
$ 2.83 million $ 100,173
Dec 13, 2025 $ 0.0696
-0.85%
$ 2.78 million $ 99,976
Dec 12, 2025 $ 0.0701
-2.64%
$ 2.8 million $ 98,381
Dec 11, 2025 $ 0.072
+9.09%
$ 2.88 million $ 102,455
Dec 10, 2025 $ 0.0659
-0.30%
$ 2.64 million $ 100,182
Dec 9, 2025 $ 0.0661
-6.37%
$ 2.64 million $ 100,275
Dec 8, 2025 $ 0.0706
-2.75%
$ 2.82 million $ 99,989
Dec 7, 2025 $ 0.0726
+2.11%
$ 2.91 million $ 100,062
Dec 6, 2025 $ 0.0724
+12.25%
$ 2.89 million $ 99,349
Dec 5, 2025 $ 0.0645
-9.92%
$ 2.54 million $ 100,926
Dec 4, 2025 $ 0.0717
+7.34%
$ 2.86 million $ 106,975
Dec 3, 2025 $ 0.0657
-4.23%
$ 2.63 million $ 99,553
Dec 2, 2025 $ 0.0689
-2.96%
$ 2.76 million $ 100,599
Dec 1, 2025 $ 0.071
+0.14%
$ 2.84 million $ 100,290
Nov 30, 2025 $ 0.071
-1.25%
$ 2.84 million $ 99,974
Nov 29, 2025 $ 0.0718
-5.90%
$ 2.87 million $ 99,760
Nov 28, 2025 $ 0.0763
-1.42%
$ 3.05 million $ 100,811
Nov 27, 2025 $ 0.0763
+5.97%
$ 3.08 million $ 111,776
Nov 26, 2025 $ 0.0709
-9.22%
$ 2.86 million $ 100,002
Nov 25, 2025 $ 0.0781
-1.51%
$ 3.12 million $ 100,108
Nov 24, 2025 $ 0.0792
+0.38%
$ 3.16 million $ 100,097
Nov 23, 2025 $ 0.0787
+3.83%
$ 3.16 million $ 100,034
Nov 22, 2025 $ 0.0769
-0.65%
$ 3.04 million $ 100,142
Nov 21, 2025 $ 0.0778
-0.77%
$ 3.1 million $ 100,023
Nov 20, 2025 $ 0.079
+0.13%
$ 3.11 million $ 100,413
Nov 19, 2025 $ 0.0807
+3.73%
$ 3.21 million $ 100,141
Nov 18, 2025 $ 0.0778
-7.49%
$ 3.11 million $ 100,948
Nov 17, 2025 $ 0.0837
+2.83%
$ 3.36 million $ 100,084
Nov 16, 2025 $ 0.0814
+0.49%
$ 3.26 million $ 99,960
Nov 15, 2025 $ 0.0811
-2.41%
$ 3.24 million $ 99,948
Nov 14, 2025 $ 0.0838
+0.00%
$ 3.32 million $ 100,398