DBJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	101.18	102.92	101.06	102.69	102.69	-1.05%	31,894
Apr 1, 2026	103.67	104.48	103.39	103.78	103.78	2.73%	100,346
Mar 31, 2026	99.30	101.02	98.81	101.02	101.02	2.55%	16,135
Mar 30, 2026	99.32	99.32	98.40	98.51	98.51	0.01%	16,477
Mar 27, 2026	99.24	99.46	98.45	98.50	98.50	-1.37%	16,935
Mar 26, 2026	100.95	101.18	99.63	99.87	99.87	-2.09%	23,402
Mar 25, 2026	101.77	102.24	101.77	102.00	102.00	2.24%	8,538
Mar 24, 2026	99.49	100.42	99.41	99.76	99.76	0.08%	7,003
Mar 23, 2026	100.03	100.92	99.39	99.68	99.68	2.14%	13,000
Mar 20, 2026	100.44	100.44	97.35	97.59	97.59	-2.32%	9,684
Mar 19, 2026	99.32	100.02	98.68	99.91	99.91	-1.42%	31,489
Mar 18, 2026	101.97	102.31	101.34	101.35	101.35	-0.49%	9,578
Mar 17, 2026	102.10	103.66	101.76	101.85	101.85	-0.17%	12,589
Mar 16, 2026	101.37	102.21	101.35	102.02	102.02	1.77%	9,553
Mar 13, 2026	101.33	101.57	100.02	100.25	100.25	-0.88%	16,686
Mar 12, 2026	102.12	102.12	100.73	101.14	101.14	-1.22%	24,983
Mar 11, 2026	102.02	102.56	101.63	102.39	102.39	-0.38%	31,858
Mar 10, 2026	102.62	104.19	102.62	102.78	102.78	0.95%	17,381
Mar 9, 2026	99.81	101.81	98.97	101.81	101.81	1.11%	18,387
Mar 6, 2026	100.35	101.09	99.92	100.69	100.69	-0.90%	17,405
Mar 5, 2026	102.67	102.67	100.78	101.61	101.61	-2.81%	25,145
Mar 4, 2026	103.62	104.79	103.43	104.55	104.55	1.85%	25,097
Mar 3, 2026	100.75	103.07	99.51	102.65	102.65	-3.68%	61,177
Mar 2, 2026	106.30	106.76	106.08	106.57	106.57	-1.46%	25,727
Feb 27, 2026	108.78	108.79	108.11	108.15	108.15	-0.24%	13,812
Feb 26, 2026	108.70	108.79	107.82	108.41	108.41	-0.46%	12,279
Feb 25, 2026	108.39	109.09	108.22	108.91	108.91	1.93%	29,144
Feb 24, 2026	106.31	107.44	106.01	106.85	106.85	0.18%	9,975
Feb 23, 2026	106.87	107.05	106.05	106.66	106.66	-0.03%	18,467
Feb 20, 2026	105.78	106.76	105.53	106.69	106.69	0.38%	16,416
Feb 19, 2026	106.04	106.39	105.82	106.29	106.29	-0.25%	31,483
Feb 18, 2026	106.26	107.06	106.21	106.56	106.56	0.61%	14,636
Feb 17, 2026	106.23	106.52	105.04	105.91	105.91	-1.72%	56,780
Feb 13, 2026	107.14	107.98	106.88	107.76	107.76	0.38%	19,930
Feb 12, 2026	108.22	108.22	107.00	107.35	107.35	-0.86%	18,820
Feb 11, 2026	108.53	108.53	107.66	108.29	108.29	0.36%	27,432
Feb 10, 2026	108.36	108.74	107.61	107.90	107.90	0.97%	21,831
Feb 9, 2026	105.51	107.05	104.79	106.86	106.86	0.89%	50,448
Feb 6, 2026	104.80	105.92	104.50	105.92	105.92	3.83%	26,787
Feb 5, 2026	101.62	102.69	101.46	102.01	102.01	-1.49%	26,909
Feb 4, 2026	102.95	103.71	102.62	103.55	103.55	1.88%	54,899
Feb 3, 2026	101.18	101.66	100.50	101.64	101.64	1.30%	35,563
Feb 2, 2026	99.28	100.52	99.09	100.33	100.33	1.02%	19,328
Jan 30, 2026	99.82	99.98	98.93	99.32	99.32	0.03%	32,413
Jan 29, 2026	99.05	99.29	97.58	99.29	99.29	1.01%	46,817
Jan 28, 2026	97.89	98.38	97.42	98.30	98.30	0.20%	23,780
Jan 27, 2026	98.33	98.69	98.02	98.10	98.10	0.14%	31,346
Jan 26, 2026	98.43	98.43	97.86	97.96	97.96	-0.96%	21,731
Jan 23, 2026	99.80	100.12	98.64	98.91	98.91	-2.08%	20,830
Jan 22, 2026	100.99	101.02	100.70	101.01	101.01	0.29%	25,738