Japan Open Chain Historical Data

JOC Page 4
Download
Date Close Price change Market cap Trading volume
Jan 28, 2026 $ 0.0525
-2.00%
$ 2.1 million $ 112,770
Jan 27, 2026 $ 0.0536
-5.18%
$ 2.14 million $ 16,343
Jan 26, 2026 $ 0.0565
+5.39%
$ 2.26 million $ 112,724
Jan 25, 2026 $ 0.0536
-6.33%
$ 2.14 million $ 112,834
Jan 24, 2026 $ 0.0572
+2.75%
$ 2.29 million $ 113,366
Jan 23, 2026 $ 0.0557
+1.14%
$ 2.22 million $ 114,367
Jan 22, 2026 $ 0.0551
+25.44%
$ 2.2 million $ 116,885
Jan 21, 2026 $ 0.0438
+10.59%
$ 1.76 million $ 114,503
Jan 20, 2026 $ 0.0396
-10.57%
$ 1.6 million $ 114,251
Jan 19, 2026 $ 0.0443
+4.21%
$ 1.77 million $ 113,664
Jan 18, 2026 $ 0.0425
-3.35%
$ 1.69 million $ 112,417
Jan 17, 2026 $ 0.044
-4.51%
$ 1.76 million $ 114,131
Jan 16, 2026 $ 0.0461
+4.70%
$ 1.84 million $ 113,760
Jan 15, 2026 $ 0.044
-10.16%
$ 1.77 million $ 112,221
Jan 14, 2026 $ 0.049
+20.06%
$ 1.95 million $ 116,260
Jan 13, 2026 $ 0.0409
-10.89%
$ 1.64 million $ 113,375
Jan 12, 2026 $ 0.0461
-0.84%
$ 1.84 million $ 115,600
Jan 11, 2026 $ 0.0465
-2.37%
$ 1.86 million $ 112,415
Jan 10, 2026 $ 0.0476
-20.62%
$ 1.9 million $ 114,229
Jan 9, 2026 $ 0.0599
+55.65%
$ 2.4 million $ 134,113
Jan 8, 2026 $ 0.0385
-7.62%
$ 1.55 million $ 114,253
Jan 7, 2026 $ 0.0419
-9.77%
$ 1.67 million $ 116,013
Jan 6, 2026 $ 0.0463
-9.55%
$ 1.85 million $ 117,693
Jan 5, 2026 $ 0.0512
-1.86%
$ 2.05 million $ 112,164
Jan 4, 2026 $ 0.0522
+0.24%
$ 2.09 million $ 113,831
Jan 3, 2026 $ 0.0521
+1.62%
$ 2.07 million $ 111,628
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