Japan Open Chain Historical Data

JOC Page 4
Download
Date Close Price change Market cap Trading volume
Nov 13, 2025 $ 0.0836
+1.09%
$ 3.35 million $ 100,208
Nov 12, 2025 $ 0.0826
+1.23%
$ 3.3 million $ 100,218
Nov 11, 2025 $ 0.0816
-4.78%
$ 3.26 million $ 96,532
Nov 10, 2025 $ 0.0857
+7.39%
$ 3.43 million $ 104,925
Nov 9, 2025 $ 0.0798
-2.92%
$ 3.18 million $ 100,241
Nov 8, 2025 $ 0.0823
+0.73%
$ 3.29 million $ 99,228
Nov 7, 2025 $ 0.0817
-0.24%
$ 3.27 million $ 101,020
Nov 6, 2025 $ 0.0819
+0.24%
$ 3.28 million $ 101,206
Nov 5, 2025 $ 0.0817
-2.27%
$ 3.27 million $ 98,624
Nov 4, 2025 $ 0.0831
+3.23%
$ 3.32 million $ 102,218
Nov 3, 2025 $ 0.0814
-0.37%
$ 3.26 million $ 100,095
Nov 2, 2025 $ 0.0821
-0.48%
$ 3.26 million $ 99,825
Nov 1, 2025 $ 0.0824
-4.74%
$ 3.3 million $ 100,022
Oct 31, 2025 $ 0.0876
+8.15%
$ 3.46 million $ 100,270
Oct 30, 2025 $ 0.0812
-6.45%
$ 3.24 million $ 100,066
Oct 29, 2025 $ 0.0868
+0.00%
$ 3.48 million $ 100,347
Oct 28, 2025 $ 0.086
-0.46%
$ 3.47 million $ 100,252
Oct 25, 2025 $ 0.0891
+1.95%
$ -- $ 99,839
Oct 24, 2025 $ 0.0881
-1.23%
$ 3.5 million $ 99,951
Oct 23, 2025 $ 0.088
-2.33%
$ 3.56 million $ 100,116
Oct 22, 2025 $ 0.0901
+1.58%
$ 3.6 million $ 100,114
Oct 21, 2025 $ 0.0888
+0.57%
$ 3.55 million $ 100,392
Oct 20, 2025 $ 0.09
-1.96%
$ 3.55 million $ 101,283
Oct 19, 2025 $ 0.0916
-0.33%
$ 3.67 million $ 100,093
Oct 18, 2025 $ 0.0919
+0.33%
$ 3.67 million $ 100,036
Oct 17, 2025 $ 0.0919
+1.77%
$ 3.66 million $ 99,673
Oct 16, 2025 $ 0.0898
+2.98%
$ 3.58 million $ 100,286
Oct 15, 2025 $ 0.09
+5.14%
$ 3.48 million $ 100,079
Oct 14, 2025 $ 0.0857
+0.35%
$ 3.43 million $ 99,351
Oct 13, 2025 $ 0.0854
-5.22%
$ 3.41 million $ 100,053
Oct 12, 2025 $ 0.09
+3.09%
$ 3.6 million $ 100,047
Oct 11, 2025 $ 0.0872
+6.73%
$ 3.49 million $ 99,784
Oct 10, 2025 $ 0.0821
-5.41%
$ 3.2 million $ 100,493
Oct 9, 2025 $ 0.0869
-6.46%
$ 3.48 million $ 99,729
Oct 8, 2025 $ 0.0928
+1.75%
$ 3.72 million $ 100,050
Oct 7, 2025 $ 0.0916
+5.53%
$ 3.66 million $ 100,592
Oct 6, 2025 $ 0.0866
-4.84%
$ 3.46 million $ 100,188
Oct 5, 2025 $ 0.091
-0.98%
$ 3.64 million $ 100,098
Oct 4, 2025 $ 0.0919
+0.11%
$ 3.68 million $ 99,277
Oct 3, 2025 $ 0.0918
+1.21%
$ 3.67 million $ 100,529
Oct 2, 2025 $ 0.0908
-2.89%
$ 3.63 million $ 100,438
Oct 1, 2025 $ 0.0938
+0.43%
$ 3.74 million $ 100,014
Sep 30, 2025 $ 0.0942
-1.87%
$ 3.74 million $ 100,465
Sep 29, 2025 $ 0.0961
+0.10%
$ 3.84 million $ 99,979
Sep 28, 2025 $ 0.0966
+1.26%
$ 3.84 million $ 100,173
Sep 27, 2025 $ 0.0954
-1.34%
$ 3.82 million $ 100,260
Sep 26, 2025 $ 0.0968
-1.83%
$ 3.88 million $ 100,043
Sep 25, 2025 $ 0.098
+1.34%
$ 3.94 million $ 100,203
Sep 24, 2025 $ 0.0967
-6.66%
$ 3.86 million $ 100,076
Sep 23, 2025 $ 0.104
-0.95%
$ 4.14 million $ 100,076