Yahoo

Mail

Singapore markets closed

Straits Times Index
3,385.93
+1.64(+0.05%)
S&P 500
4,105.24
-31.24(-0.76%)
Dow
33,752.94
-173.07(-0.51%)
Nasdaq
11,888.39
-118.56(-0.99%)
BTC-USD
22,827.45
-312.18(-1.35%)
CMC Crypto 200
524.17
-0.97(-0.18%)

Bitcoin Cash JPY (BCH-JPY)

CCC - CoinMarketCap. Currency in JPY

Add to watchlist

17,688.99

-176.95

(-0.99%)

As of 03:46PM UTC. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in JPYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	17,755.59	17,843.98	17,470.32	17,688.99	17,688.99	16,667,494,400
05 Feb 2023	18,139.37	18,142.16	17,653.01	17,758.01	17,758.01	21,253,320,267
04 Feb 2023	18,089.94	18,341.50	17,927.61	18,139.25	18,139.25	19,896,880,315
03 Feb 2023	17,595.71	18,237.11	17,595.71	18,091.78	18,091.78	22,600,238,151
02 Feb 2023	17,526.96	18,332.84	17,462.09	17,601.07	17,601.07	28,924,643,118
01 Feb 2023	17,353.53	17,581.05	16,850.77	17,528.05	17,528.05	23,468,511,996
31 Jan 2023	17,081.14	17,599.11	17,053.56	17,356.85	17,356.85	24,331,126,293
30 Jan 2023	17,751.60	17,751.60	16,756.51	17,080.68	17,080.68	26,575,573,532
29 Jan 2023	17,226.68	17,923.25	17,166.79	17,752.03	17,752.03	27,119,014,086
28 Jan 2023	17,524.59	17,608.49	17,121.58	17,226.89	17,226.89	21,897,985,818
27 Jan 2023	17,395.97	17,677.79	17,180.79	17,523.46	17,523.46	24,929,303,398
26 Jan 2023	17,044.42	17,496.25	16,929.04	17,396.56	17,396.56	29,383,490,145
25 Jan 2023	16,708.76	17,350.73	16,407.05	17,048.23	17,048.23	25,513,865,636
24 Jan 2023	17,418.11	17,783.36	16,575.40	16,706.10	16,706.10	28,246,943,776
23 Jan 2023	16,643.18	17,808.28	16,619.73	17,421.55	17,421.55	32,441,960,668
22 Jan 2023	16,611.61	17,150.61	16,523.32	16,644.10	16,644.10	26,652,856,169
21 Jan 2023	16,573.63	17,268.08	16,422.94	16,611.89	16,611.89	32,549,811,583
20 Jan 2023	15,618.18	16,571.07	15,554.71	16,571.07	16,571.07	23,731,091,260
19 Jan 2023	15,307.82	15,694.84	15,291.88	15,619.00	15,619.00	22,260,785,562
18 Jan 2023	15,754.62	16,507.64	15,126.57	15,309.40	15,309.40	30,797,296,056
17 Jan 2023	15,909.32	16,094.17	15,691.82	15,754.19	15,754.19	23,410,670,720
16 Jan 2023	15,995.02	16,154.77	15,527.76	15,908.04	15,908.04	29,424,230,398
15 Jan 2023	16,107.61	16,208.57	15,600.24	15,995.43	15,995.43	28,622,217,069
14 Jan 2023	15,903.51	16,690.05	15,709.34	16,108.21	16,108.21	38,557,912,236
13 Jan 2023	15,464.61	16,157.28	15,160.10	15,903.85	15,903.85	34,155,046,625
12 Jan 2023	14,624.12	16,013.81	14,034.08	15,464.45	15,464.45	43,330,170,661
11 Jan 2023	14,195.27	14,477.36	14,012.29	14,476.59	14,476.59	19,933,977,107
10 Jan 2023	14,107.99	14,335.67	13,978.29	14,195.89	14,195.89	21,445,843,525
09 Jan 2023	13,634.04	14,190.71	13,634.04	14,109.93	14,109.93	25,898,541,286
08 Jan 2023	13,407.75	13,631.58	13,349.52	13,631.58	13,631.58	15,249,394,768
07 Jan 2023	13,423.07	13,484.92	13,395.05	13,409.04	13,409.04	14,069,685,416
06 Jan 2023	13,476.90	13,440.68	13,246.65	13,423.33	13,423.33	19,530,489,516
05 Jan 2023	13,421.74	13,672.34	13,467.69	13,476.97	13,476.97	18,569,842,780
04 Jan 2023	13,083.65	13,374.09	13,037.30	13,421.16	13,421.16	19,571,289,132
03 Jan 2023	12,988.03	13,103.50	12,847.91	13,083.81	13,083.81	14,534,911,417
02 Jan 2023	12,693.66	13,099.83	12,560.58	12,989.15	12,989.15	14,942,128,226
01 Jan 2023	12,727.92	12,767.15	12,648.94	12,693.94	12,693.94	10,194,033,908
31 Dec 2022	12,672.19	12,887.15	12,656.25	12,727.62	12,727.62	13,091,125,908
30 Dec 2022	13,080.28	13,086.03	12,609.26	12,671.79	12,671.79	19,302,414,930
29 Dec 2022	13,292.00	13,401.19	12,996.33	13,079.44	13,079.44	15,600,305,427
28 Dec 2022	13,576.05	13,704.95	13,289.40	13,293.15	13,293.15	16,317,321,522
27 Dec 2022	13,725.30	13,743.97	13,548.57	13,574.52	13,574.52	13,311,041,531
26 Dec 2022	13,460.84	13,731.39	13,418.58	13,725.55	13,725.55	12,530,445,024
25 Dec 2022	13,516.64	13,542.81	13,290.95	13,460.48	13,460.48	11,884,605,224
24 Dec 2022	13,535.89	13,626.85	13,506.33	13,516.33	13,516.33	9,126,784,629
23 Dec 2022	13,418.55	13,609.16	13,438.51	13,535.29	13,535.29	12,675,700,862
22 Dec 2022	13,285.94	13,418.46	13,188.30	13,418.20	13,418.20	13,486,364,441
21 Dec 2022	13,423.98	13,506.86	13,237.16	13,284.86	13,284.86	13,543,658,663
20 Dec 2022	13,501.22	13,487.89	13,517.89	13,425.72	13,425.72	16,434,454,279
19 Dec 2022	13,943.92	13,982.40	13,500.16	13,500.16	13,500.16	18,419,196,873
18 Dec 2022	14,093.01	14,115.29	13,915.82	13,944.69	13,944.69	11,270,065,190
17 Dec 2022	13,695.81	14,100.77	13,576.84	14,092.85	14,092.85	19,405,042,689
16 Dec 2022	14,774.53	14,788.25	13,646.61	13,697.09	13,697.09	22,490,028,017
15 Dec 2022	14,765.29	14,898.72	14,743.17	14,774.28	14,774.28	18,668,968,642
14 Dec 2022	14,918.04	14,963.75	14,720.64	14,768.10	14,768.10	19,497,368,507
13 Dec 2022	14,612.87	14,964.16	14,347.29	14,918.61	14,918.61	27,505,759,293
12 Dec 2022	14,538.43	14,602.28	14,251.46	14,610.53	14,610.53	18,760,425,692
11 Dec 2022	14,898.67	15,009.73	14,526.77	14,539.57	14,539.57	32,772,058,957
10 Dec 2022	14,989.30	15,082.96	14,893.83	14,896.58	14,896.58	13,202,127,681
09 Dec 2022	15,281.57	15,271.31	14,919.10	14,987.74	14,987.74	17,906,486,764
08 Dec 2022	14,893.17	15,326.78	14,895.90	15,282.40	15,282.40	20,275,508,110
07 Dec 2022	15,334.07	15,431.26	14,883.90	14,892.74	14,892.74	21,348,111,848
06 Dec 2022	15,078.80	15,336.47	15,078.80	15,335.32	15,335.32	21,784,337,695
05 Dec 2022	14,947.95	15,748.63	15,055.98	15,078.29	15,078.29	27,737,506,794
04 Dec 2022	14,758.48	15,004.06	14,750.03	14,948.38	14,948.38	19,505,606,166
03 Dec 2022	15,036.92	15,041.74	14,750.77	14,760.11	14,760.11	17,184,635,913
02 Dec 2022	14,908.92	15,044.77	14,717.52	15,034.48	15,034.48	20,587,104,148
01 Dec 2022	15,575.53	15,610.15	14,872.23	14,908.44	14,908.44	23,104,364,703
30 Nov 2022	15,418.38	15,837.49	15,468.48	15,575.57	15,575.57	25,870,172,194
29 Nov 2022	15,270.24	15,625.71	15,194.20	15,416.92	15,416.92	24,284,498,677
28 Nov 2022	15,502.07	15,548.16	14,806.01	15,270.88	15,270.88	27,045,155,672
27 Nov 2022	15,643.60	15,773.99	15,491.87	15,504.23	15,504.23	21,556,475,383
26 Nov 2022	15,834.42	16,074.23	15,563.04	15,643.39	15,643.39	26,735,444,026
25 Nov 2022	16,065.23	16,162.77	15,761.81	15,835.67	15,835.67	28,682,705,661
24 Nov 2022	15,998.56	16,323.67	15,750.51	16,066.89	16,066.89	40,175,269,966
23 Nov 2022	15,382.83	16,761.30	15,361.21	15,997.80	15,997.80	50,805,991,730
22 Nov 2022	14,668.54	15,400.50	14,675.23	15,381.43	15,381.43	39,173,623,819
21 Nov 2022	14,713.54	15,007.73	14,392.32	14,671.14	14,671.14	44,768,714,470
20 Nov 2022	14,714.45	15,059.11	14,536.89	14,712.61	14,712.61	34,852,403,394
19 Nov 2022	14,696.99	14,872.08	14,625.01	14,713.04	14,713.04	23,682,998,145
18 Nov 2022	14,570.37	14,745.64	14,567.36	14,697.07	14,697.07	24,341,056,956
17 Nov 2022	14,555.72	14,644.97	14,310.24	14,570.41	14,570.41	29,019,469,868
16 Nov 2022	14,430.13	15,216.75	14,408.97	14,556.50	14,556.50	33,331,171,343
15 Nov 2022	14,518.90	14,785.42	14,417.89	14,432.92	14,432.92	28,592,739,702
14 Nov 2022	13,909.27	14,648.40	13,530.10	14,519.49	14,519.49	38,608,889,178
13 Nov 2022	14,203.29	14,329.02	13,719.23	13,912.35	13,912.35	29,303,139,549
12 Nov 2022	14,261.52	14,278.35	13,679.00	14,203.31	14,203.31	27,479,746,820
11 Nov 2022	14,573.30	14,796.77	13,982.08	14,259.08	14,259.08	40,397,279,555
10 Nov 2022	13,065.53	15,177.81	12,947.71	14,574.50	14,574.50	63,950,271,482
09 Nov 2022	14,991.47	15,091.70	12,917.45	13,062.99	13,062.99	99,062,275,481
08 Nov 2022	17,258.71	17,384.44	14,394.77	14,991.73	14,991.73	106,849,526,811
07 Nov 2022	17,135.48	17,478.08	17,061.78	17,259.91	17,259.91	49,938,790,743
06 Nov 2022	18,141.95	18,178.77	17,131.54	17,134.57	17,134.57	50,314,913,323
05 Nov 2022	18,183.58	18,382.49	18,027.05	18,141.20	18,141.20	63,142,014,519
04 Nov 2022	17,173.06	18,216.34	17,100.11	18,176.58	18,176.58	96,329,672,017
03 Nov 2022	16,788.84	17,689.98	16,764.94	17,176.97	17,176.97	81,464,596,566
02 Nov 2022	17,009.62	17,827.51	16,643.71	16,786.53	16,786.53	95,952,773,511
01 Nov 2022	17,121.70	17,124.65	16,899.29	17,010.29	17,010.29	67,509,211,082
31 Oct 2022	17,186.47	17,454.77	16,936.20	17,121.47	17,121.47	66,156,686,233
30 Oct 2022	17,467.22	17,687.55	16,971.51	17,189.33	17,189.33	69,635,453,052
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.93+1.64(+0.05%)

S&P 5004,105.24-31.24(-0.76%)

Dow33,752.94-173.07(-0.51%)

Nasdaq11,888.39-118.56(-0.99%)

BTC-USD22,827.45-312.18(-1.35%)

CMC Crypto 200524.17-0.97(-0.18%)

Bitcoin Cash JPY (BCH-JPY)

Straits Times Index
3,385.93
+1.64(+0.05%)

S&P 500
4,105.24
-31.24(-0.76%)

Dow
33,752.94
-173.07(-0.51%)

Nasdaq
11,888.39
-118.56(-0.99%)

BTC-USD
22,827.45
-312.18(-1.35%)

CMC Crypto 200
524.17
-0.97(-0.18%)