Xtrackers MSCI Japan Hedged Equity ETF (DBJP)

DBJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	113.56	113.63	110.24	110.44	110.44	-3.50%	42,179
Jun 4, 2026	113.72	114.44	113.54	114.44	114.44	0.32%	32,184
Jun 3, 2026	114.08	114.39	113.94	114.07	114.07	0.81%	49,881
Jun 2, 2026	112.53	113.35	112.37	113.16	113.16	0.30%	9,905
Jun 1, 2026	111.96	112.99	110.45	112.82	112.82	0.47%	14,815
May 29, 2026	112.30	112.94	112.05	112.29	112.29	0.15%	12,353
May 28, 2026	111.14	112.31	111.14	112.13	112.13	0.46%	14,116
May 27, 2026	111.60	111.83	111.49	111.61	111.61	-0.46%	34,470
May 26, 2026	112.24	112.48	111.78	112.13	112.13	1.26%	35,677
May 22, 2026	110.18	111.29	109.94	110.73	110.73	0.72%	21,647
May 21, 2026	109.65	110.23	109.06	109.94	109.94	0.08%	12,382
May 20, 2026	108.15	109.86	108.02	109.86	109.86	0.89%	7,142
May 19, 2026	108.73	109.43	108.64	108.88	108.88	-0.61%	6,492
May 18, 2026	109.67	110.08	108.96	109.55	109.55	0.06%	59,266
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	1.32%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.