DBJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	74.10	74.30	73.93	74.18	74.18	1.30%	16,644
Nov 29, 2024	72.76	73.60	72.76	73.23	73.23	1.71%	9,301
Nov 27, 2024	72.09	72.09	71.93	72.00	72.00	-1.63%	7,138
Nov 26, 2024	73.55	73.57	73.13	73.19	73.19	-1.28%	15,294
Nov 25, 2024	73.82	74.24	73.76	74.14	74.14	0.28%	14,772
Nov 22, 2024	73.32	73.93	73.32	73.93	73.93	0.90%	4,763
Nov 21, 2024	72.95	73.51	72.93	73.27	73.27	-0.29%	18,639
Nov 20, 2024	73.46	73.48	73.01	73.48	73.48	-0.38%	12,109
Nov 19, 2024	73.06	73.76	73.05	73.76	73.76	-0.01%	6,073
Nov 18, 2024	73.37	73.93	73.31	73.77	73.77	0.93%	32,616
Nov 15, 2024	73.51	73.61	72.65	73.09	73.09	-1.50%	8,834
Nov 14, 2024	74.20	74.40	74.08	74.20	74.20	0.51%	13,581
Nov 13, 2024	73.62	74.02	73.50	73.82	73.82	-0.71%	7,341
Nov 12, 2024	74.75	74.81	74.04	74.35	74.35	-0.78%	10,648
Nov 11, 2024	74.93	75.23	74.93	74.93	74.93	1.01%	4,143
Nov 8, 2024	74.24	74.36	74.06	74.18	74.18	-1.15%	49,724
Nov 7, 2024	75.02	75.04	74.69	75.04	75.04	-0.31%	21,050
Nov 6, 2024	74.88	75.28	74.24	75.28	75.28	2.74%	7,953
Nov 5, 2024	72.56	73.50	72.56	73.28	73.28	1.19%	5,659
Nov 4, 2024	72.72	72.93	72.41	72.41	72.41	-0.44%	4,596
Nov 1, 2024	72.54	73.15	72.54	72.73	72.73	0.53%	4,835
Oct 31, 2024	72.91	72.91	72.04	72.35	72.35	-1.47%	32,283
Oct 30, 2024	73.87	73.87	73.40	73.43	73.43	0.18%	2,154
Oct 29, 2024	73.39	73.62	73.17	73.30	73.30	0.89%	6,039
Oct 28, 2024	72.20	72.71	72.13	72.65	72.65	1.31%	70,821
Oct 25, 2024	72.04	72.13	71.44	71.71	71.71	0.44%	3,414
Oct 24, 2024	71.37	71.77	71.21	71.40	71.40	0.35%	8,854
Oct 23, 2024	71.34	71.57	71.15	71.15	71.15	-1.03%	6,731
Oct 22, 2024	71.85	72.04	71.73	71.89	71.89	-0.99%	6,596
Oct 21, 2024	72.81	72.88	72.28	72.61	72.61	-0.67%	7,319
Oct 18, 2024	73.25	73.36	72.95	73.10	73.10	-0.18%	31,628
Oct 17, 2024	73.48	73.56	73.21	73.23	73.23	0.10%	11,704
Oct 16, 2024	72.82	73.51	72.82	73.16	73.16	0.84%	5,481
Oct 15, 2024	73.64	73.64	72.55	72.55	72.55	-2.47%	4,881
Oct 14, 2024	74.12	74.39	74.12	74.39	74.39	0.72%	9,460
Oct 11, 2024	73.67	73.97	73.67	73.86	73.86	0.71%	7,241
Oct 10, 2024	73.10	73.56	73.10	73.34	73.34	-0.49%	4,465
Oct 9, 2024	73.49	73.81	73.32	73.70	73.70	-0.09%	20,682
Oct 8, 2024	73.45	73.96	73.45	73.76	73.76	0.34%	7,722
Oct 7, 2024	73.43	73.75	73.08	73.51	73.51	-1.17%	6,194
Oct 4, 2024	73.98	74.48	73.93	74.38	74.38	2.59%	36,046
Oct 3, 2024	72.08	72.73	72.08	72.50	72.50	-0.04%	78,906
Oct 2, 2024	71.96	72.68	71.88	72.53	72.53	1.44%	31,929
Oct 1, 2024	72.57	72.57	71.11	71.50	71.50	0.13%	98,956
Sep 30, 2024	71.39	71.56	71.13	71.41	71.41	1.62%	196,538
Sep 27, 2024	71.63	71.85	70.20	70.27	70.27	-4.30%	32,091
Sep 26, 2024	73.32	73.80	73.14	73.43	73.43	2.87%	13,185
Sep 25, 2024	71.29	71.61	71.17	71.38	71.38	0.87%	7,698
Sep 24, 2024	71.29	71.30	70.70	70.77	70.77	-0.97%	166,464
Sep 23, 2024	71.51	71.99	71.34	71.46	71.46	0.34%	16,294
Sep 20, 2024	71.47	71.47	71.08	71.22	71.22	1.02%	10,713
Sep 19, 2024	70.99	70.99	70.39	70.50	70.50	2.61%	7,046
Sep 18, 2024	68.41	68.83	67.93	68.71	68.71	0.04%	21,861
Sep 17, 2024	68.49	69.01	68.36	68.68	68.68	-0.09%	12,129
Sep 16, 2024	68.35	69.06	67.86	68.74	68.74	0.79%	16,960
Sep 13, 2024	68.01	68.56	68.01	68.20	68.20	-1.34%	72,253
Sep 12, 2024	68.49	69.37	68.28	69.13	69.13	0.82%	10,017
Sep 11, 2024	68.02	68.64	66.64	68.56	68.56	0.66%	6,546
Sep 10, 2024	68.53	68.53	67.61	68.11	68.11	-0.74%	7,729
Sep 9, 2024	68.50	69.19	68.49	68.62	68.62	2.28%	8,870
Sep 6, 2024	69.13	69.24	67.05	67.09	67.09	-4.42%	14,383
Sep 5, 2024	69.78	70.46	69.78	70.19	70.19	0.54%	31,854
Sep 4, 2024	70.22	70.62	69.77	69.81	69.81	-2.35%	8,265
Sep 3, 2024	72.55	72.73	71.47	71.49	71.49	-1.76%	12,008
Aug 30, 2024	72.81	72.99	72.59	72.77	72.77	1.33%	27,843
Aug 29, 2024	72.58	72.58	71.77	71.81	71.81	0.15%	5,602
Aug 28, 2024	72.42	72.49	71.10	71.71	71.71	0.22%	18,661
Aug 27, 2024	71.58	71.72	71.48	71.55	71.55	0.79%	5,966
Aug 26, 2024	71.19	71.40	70.86	70.99	70.99	-1.30%	26,917
Aug 23, 2024	72.04	72.34	71.57	71.92	71.92	1.08%	5,260
Aug 22, 2024	71.98	72.11	71.15	71.15	71.15	0.04%	5,496
Aug 21, 2024	71.37	71.45	70.88	71.13	71.13	1.00%	7,268
Aug 20, 2024	70.82	71.11	70.34	70.42	70.42	-1.38%	9,638
Aug 19, 2024	70.72	71.54	70.72	71.41	71.41	0.76%	88,845
Aug 16, 2024	70.90	71.12	70.67	70.87	70.87	-0.32%	9,396
Aug 15, 2024	70.65	71.21	70.65	71.10	71.10	3.17%	11,646
Aug 14, 2024	68.71	68.96	67.96	68.92	68.92	0.53%	26,727
Aug 13, 2024	68.03	68.56	67.93	68.56	68.56	2.54%	17,354
Aug 12, 2024	66.90	67.31	66.55	66.86	66.86	0.88%	24,901
Aug 9, 2024	65.73	66.28	65.21	66.28	66.28	-0.23%	6,294
Aug 8, 2024	66.45	66.76	65.84	66.44	66.44	2.33%	22,756
Aug 7, 2024	66.63	66.76	64.92	64.92	64.92	3.30%	30,210
Aug 6, 2024	61.85	63.42	61.22	62.85	62.85	0.87%	44,169
Aug 5, 2024	58.93	63.41	58.75	62.31	62.31	-4.43%	239,833
Aug 2, 2024	66.41	66.41	64.48	65.20	65.20	-6.83%	51,890
Aug 1, 2024	71.45	71.57	69.41	69.98	69.98	-4.74%	41,668
Jul 31, 2024	73.70	73.99	72.99	73.46	73.46	0.73%	54,134
Jul 30, 2024	73.72	73.80	72.60	72.93	72.93	-0.36%	15,368
Jul 29, 2024	73.19	73.40	72.87	73.19	73.19	0.57%	6,657
Jul 26, 2024	72.50	72.92	72.50	72.78	72.78	1.16%	7,588
Jul 25, 2024	72.00	72.52	71.33	71.94	71.94	-1.80%	24,779
Jul 24, 2024	74.12	74.12	73.11	73.26	73.26	-2.97%	7,902
Jul 23, 2024	75.57	75.76	75.50	75.50	75.50	-1.00%	25,161
Jul 22, 2024	76.01	76.27	75.90	76.27	76.27	0.25%	10,438
Jul 19, 2024	76.31	76.45	75.88	76.08	76.08	-0.54%	7,365
Jul 18, 2024	77.00	77.13	76.31	76.49	76.49	-0.80%	9,481
Jul 17, 2024	77.23	77.37	77.00	77.10	77.10	-1.94%	12,158
Jul 16, 2024	78.03	78.62	78.01	78.62	78.62	1.56%	12,088
Jul 15, 2024	77.85	77.85	77.33	77.41	77.41	-0.45%	7,719
Jul 12, 2024	77.65	78.03	77.59	77.76	77.76	0.02%	6,986