DBJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	109.58	109.80	109.32	109.48	109.48	-1.06%	36,517
May 14, 2026	110.61	110.66	110.04	110.66	110.66	-0.87%	121,515
May 13, 2026	110.84	111.63	110.70	111.63	111.63	1.47%	12,344
May 12, 2026	109.97	110.06	109.34	110.01	110.01	0.12%	6,542
May 11, 2026	109.55	109.98	109.53	109.88	109.88	0.35%	8,540
May 8, 2026	109.45	109.61	108.73	109.49	109.49	1.33%	10,176
May 7, 2026	108.79	108.79	107.76	108.06	108.06	-0.55%	10,055
May 6, 2026	108.00	108.80	108.00	108.66	108.66	1.80%	22,451
May 5, 2026	105.99	106.80	105.80	106.74	106.74	1.88%	14,796
May 4, 2026	105.52	105.85	104.64	104.77	104.77	-0.33%	5,659
May 1, 2026	104.63	105.34	104.37	105.12	105.12	-1.01%	39,512
Apr 30, 2026	105.05	106.19	104.94	106.19	106.19	0.89%	7,160
Apr 29, 2026	105.75	105.75	105.13	105.25	105.25	-0.63%	10,903
Apr 28, 2026	106.18	106.34	105.60	105.92	105.92	0.01%	15,286
Apr 27, 2026	106.21	106.43	105.65	105.91	105.91	0.62%	7,281
Apr 24, 2026	104.92	105.44	104.69	105.26	105.26	0.15%	8,652
Apr 23, 2026	105.61	105.74	104.92	105.10	105.10	-0.72%	7,452
Apr 22, 2026	105.81	106.01	105.41	105.86	105.86	0.61%	174,985
Apr 21, 2026	106.35	106.50	105.06	105.22	105.22	-1.99%	30,617
Apr 20, 2026	107.37	107.40	107.06	107.36	107.36	-0.99%	94,143
Apr 17, 2026	107.95	108.61	107.72	108.43	108.43	0.61%	15,842
Apr 16, 2026	107.83	107.92	107.29	107.78	107.78	0.62%	39,910
Apr 15, 2026	106.80	107.37	106.73	107.12	107.12	-0.48%	12,407
Apr 14, 2026	106.60	107.95	106.60	107.64	107.64	1.15%	76,850
Apr 13, 2026	104.97	106.50	104.68	106.41	106.41	0.35%	10,505
Apr 10, 2026	105.97	106.40	105.71	106.04	106.04	-0.13%	11,279
Apr 9, 2026	105.06	106.42	104.76	106.18	106.18	-0.97%	53,581
Apr 8, 2026	107.40	107.65	106.71	107.22	107.22	4.27%	71,749
Apr 7, 2026	102.49	102.83	101.86	102.83	102.83	-0.43%	51,190
Apr 6, 2026	102.68	103.29	102.42	103.28	103.28	0.57%	80,434
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