TenX Community JAPAN Historical Data

TXJP Page 12
Download
Date Close Price change Market cap Trading volume
May 24, 2022 $ 109.06
-0.93%
$ 22.9 million $ 2,068
May 23, 2022 $ 110.07
+2.65%
$ 23.11 million $ 2,087
May 22, 2022 $ 107.43
+1.62%
$ 22.56 million $ 1,072
May 21, 2022 $ 108.35
-0.27%
$ 22.75 million $ 9,228
May 20, 2022 $ 108.76
+0.44%
$ 22.84 million $ 9,263
May 19, 2022 $ 109.18
+2.02%
$ 22.93 million $ 1,663
May 18, 2022 $ 107.31
-6.25%
$ 22.54 million $ 7,539
May 17, 2022 $ 114.67
+1.89%
$ 24.08 million $ 6,640
May 16, 2022 $ 112.31
-3.78%
$ 23.59 million $ 6,987
May 15, 2022 $ 117.15
+7.82%
$ 24.6 million $ 446
May 14, 2022 $ 109.47
-3.04%
$ 22.99 million $ 2,733
May 13, 2022 $ 118.81
+8.13%
$ 24.95 million $ 5,406
May 12, 2022 $ 110.03
-4.77%
$ 23.11 million $ 5,006
May 11, 2022 $ 115.21
-6.67%
$ 24.19 million $ 80,378
May 10, 2022 $ 122.85
+5.74%
$ 25.8 million $ 14,582
May 9, 2022 $ 116.84
-9.69%
$ 24.54 million $ 13,096
May 8, 2022 $ 129.22
-0.96%
$ 27.14 million $ 12,645
May 7, 2022 $ 138.98
+0.38%
$ 29.19 million $ 7,684
May 6, 2022 $ 138.47
-1.19%
$ 29.08 million $ 17,989
May 2, 2022 $ 146.84
+0.86%
$ 30.84 million $ 1,584
May 1, 2022 $ 145.63
+0.65%
$ 30.58 million $ 6,493
Apr 28, 2022 $ 151.11
+0.32%
$ 31.73 million $ 1,507
Apr 27, 2022 $ 150.64
+1.43%
$ 31.63 million $ 1,503
Apr 21, 2022 $ 162.71
+2.28%
$ 34.17 million $ 167
Apr 20, 2022 $ 159.2
-0.45%
$ 33.43 million $ 163
Apr 19, 2022 $ 160.07
+0.71%
$ 33.62 million $ 2,056
Apr 18, 2022 $ 159
+1.80%
$ 33.39 million $ 1,904
Apr 17, 2022 $ 156.31
+1.06%
$ 32.83 million $ 54,444
Apr 15, 2022 $ 152.64
+0.54%
$ 32.06 million $ 3,047
Apr 14, 2022 $ 151.8
-1.70%
$ 31.88 million $ 3,030
Apr 13, 2022 $ 154.46
+0.59%
$ 32.44 million $ 1,541
Apr 12, 2022 $ 153.45
+1.71%
$ 32.22 million $ 1,531
Apr 11, 2022 $ 150.89
-7.74%
$ 31.69 million $ 752
Apr 10, 2022 $ 163.75
-0.97%
$ 34.39 million $ 817
Apr 7, 2022 $ 164.62
+2.01%
$ 34.57 million $ 1,642
Apr 6, 2022 $ 161.49
-0.49%
$ 33.91 million $ 1,611
Apr 5, 2022 $ 179.06
-0.26%
$ 37.6 million $ 3,217
Apr 4, 2022 $ 179.56
-0.86%
$ 37.71 million $ 15,654
Apr 3, 2022 $ 181.03
+3.58%
$ 38.02 million $ 21,112
Apr 2, 2022 $ 174.67
-0.41%
$ 36.68 million $ 37,720
Mar 30, 2022 $ 166.52
-1.16%
$ 34.97 million $ 34
Mar 29, 2022 $ 168.69
+0.33%
$ 35.42 million $ 34
Mar 23, 2022 $ 146.4
-0.52%
$ 30.74 million $ 207
Mar 22, 2022 $ 147.18
-0.67%
$ 30.91 million $ 5,271
Mar 18, 2022 $ 146.08
+4.46%
$ 30.68 million $ 3,142
Mar 17, 2022 $ 139.91
-0.10%
$ 29.38 million $ 3,010
Mar 13, 2022 $ 128.77
+0.91%
$ 27.04 million $ 5,994
Mar 12, 2022 $ 127.79
+1.14%
$ 26.84 million $ 5,949
Mar 11, 2022 $ 126.37
-0.05%
$ 26.54 million $ 20,404
Mar 10, 2022 $ 126.51
-4.08%
$ 26.57 million $ 3,913