Japan Open Chain Historical Data

JOC Page 5
Download
Date Close Price change Market cap Trading volume
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
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