Japan Open Chain Historical Data

JOC Page 6
Download
Date Close Price change Market cap Trading volume
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
Sep 22, 2025 $ 0.105
-0.29%
$ 4.19 million $ 100,057
Sep 21, 2025 $ 0.105
-1.31%
$ 4.2 million $ 100,145
Sep 20, 2025 $ 0.107
+0.19%
$ 4.26 million $ 100,010
Sep 19, 2025 $ 0.106
-0.93%
$ 4.26 million $ 99,231
Sep 18, 2025 $ 0.108
+2.57%
$ 4.29 million $ 101,276
Sep 17, 2025 $ 0.105
-2.86%
$ 4.21 million $ 100,123
Sep 16, 2025 $ 0.108
-0.09%
$ 4.33 million $ 97,988
Sep 15, 2025 $ 0.109
+0.46%
$ 4.34 million $ 102,517
Sep 14, 2025 $ 0.109
-0.18%
$ 4.34 million $ 100,045
Sep 13, 2025 $ 0.11
-0.45%
$ 4.4 million $ 100,555
Sep 12, 2025 $ 0.11
-6.06%
$ 4.41 million $ 99,820
Sep 11, 2025 $ 0.117
+10.97%
$ 4.69 million $ 101,012
Sep 10, 2025 $ 0.106
+5.91%
$ 4.23 million $ 99,330
Sep 9, 2025 $ 0.0998
+2.15%
$ 3.99 million $ 96,038
Sep 8, 2025 $ 0.097
+6.59%
$ 3.88 million $ 103,807
Sep 7, 2025 $ 0.0911
-1.30%
$ 3.64 million $ 100,056
Sep 6, 2025 $ 0.0925
-0.86%
$ 3.7 million $ 100,050
Sep 5, 2025 $ 0.0932
+0.11%
$ 3.73 million $ 100,083
Sep 4, 2025 $ 0.0927
-0.96%
$ 3.72 million $ 100,244
Sep 3, 2025 $ 0.0935
+2.63%
$ 3.74 million $ 100,059
Sep 2, 2025 $ 0.0906
-4.53%
$ 3.66 million $ 100,207
Sep 1, 2025 $ 0.095
+3.04%
$ 3.8 million $ 100,010
Aug 31, 2025 $ 0.0926
-6.93%
$ 3.69 million $ 100,137
Aug 30, 2025 $ 0.1
+4.38%
$ 3.98 million $ 100,042