DQJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	29.65	29.67	29.49	29.53	29.53	-0.33%	7,488
Aug 27, 2026	29.55	29.63	29.51	29.63	29.63	0.92%	3,984
Aug 26, 2026	29.32	29.38	29.31	29.36	29.36	0.09%	3,857
Aug 25, 2026	29.34	29.34	29.34	29.34	29.34	0.36%	3,498
Aug 24, 2026	29.26	29.26	29.23	29.23	29.23	-0.63%	488
Aug 21, 2026	29.37	29.46	29.37	29.42	29.42	0.36%	6,668
Aug 20, 2026	29.38	29.38	29.31	29.31	29.31	-0.35%	1,191
Aug 19, 2026	29.54	29.54	29.42	29.42	29.42	-0.16%	989
Aug 18, 2026	29.47	29.47	29.47	29.47	29.47	-0.98%	332
Aug 17, 2026	29.76	29.76	29.76	29.76	29.76	-0.03%	693
Aug 14, 2026	29.75	29.76	29.75	29.76	29.76	-0.05%	174
Aug 13, 2026	29.83	29.83	29.78	29.78	29.78	0.62%	2,788
Aug 12, 2026	29.62	29.62	29.60	29.60	29.60	0.41%	1,235
Aug 11, 2026	29.59	29.59	29.48	29.48	29.48	-0.24%	3,731
Aug 10, 2026	29.52	29.55	29.52	29.55	29.55	0.05%	95,535
Aug 7, 2026	29.48	29.53	29.48	29.53	29.53	0.75%	2,423
Aug 6, 2026	29.38	29.38	29.31	29.31	29.31	-0.23%	1,870
Aug 5, 2026	29.55	29.55	29.38	29.38	29.38	-0.35%	6,232
Aug 4, 2026	29.39	29.51	29.37	29.48	29.48	1.90%	4,239
Aug 3, 2026	28.88	28.93	28.88	28.93	28.93	1.00%	1,590
Jul 31, 2026	28.48	28.64	28.48	28.64	28.64	0.63%	433
Jul 30, 2026	28.43	28.47	28.43	28.46	28.46	1.95%	852
Jul 29, 2026	28.08	28.33	27.92	27.92	27.92	-1.27%	31,023
Jul 28, 2026	28.10	28.28	28.10	28.28	28.28	-0.38%	217
Jul 27, 2026	28.59	28.59	28.30	28.39	28.39	-0.19%	20,851
Jul 24, 2026	28.49	28.54	28.44	28.44	28.44	-0.54%	4,383
Jul 23, 2026	28.70	28.70	28.59	28.59	28.59	-1.36%	23,224
Jul 22, 2026	29.01	29.05	28.98	28.99	28.99	-0.35%	2,297
Jul 21, 2026	29.01	29.10	28.92	29.09	29.09	1.11%	34,260
Jul 20, 2026	28.85	28.94	28.75	28.77	28.77	0.14%	3,614
Jul 17, 2026	28.67	28.86	28.66	28.73	28.73	-1.00%	21,416
Jul 16, 2026	29.10	29.18	28.99	29.02	29.02	-0.78%	9,044
Jul 15, 2026	29.26	29.30	29.09	29.25	29.25	-0.18%	13,794
Jul 14, 2026	29.28	29.36	29.21	29.30	29.30	1.77%	343,147
Jul 13, 2026	29.01	29.01	28.79	28.79	28.79	-1.23%	21,835
Jul 10, 2026	29.04	29.18	29.04	29.15	29.15	0.24%	2,850
Jul 9, 2026	28.97	29.11	28.97	29.08	29.08	1.13%	11,120
Jul 8, 2026	28.64	28.79	28.58	28.76	28.76	0.21%	10,790
Jul 7, 2026	28.77	28.83	28.63	28.70	28.70	-1.29%	11,322
Jul 6, 2026	29.08	29.12	29.01	29.07	29.07	1.11%	13,861
Jul 2, 2026	29.22	29.22	28.68	28.75	28.75	-1.15%	25,097
Jul 1, 2026	29.19	29.23	29.09	29.09	29.09	-0.94%	15,226
Jun 30, 2026	29.13	29.38	29.13	29.36	29.36	1.07%	22,695
Jun 29, 2026	28.79	29.05	28.68	29.05	29.05	1.34%	13,978
Jun 26, 2026	28.67	28.80	28.59	28.67	28.67	-0.34%	8,251
Jun 25, 2026	28.89	28.89	28.63	28.76	28.76	0.50%	18,136
Jun 24, 2026	28.73	28.86	28.56	28.62	28.62	-0.52%	16,248
Jun 23, 2026	28.89	29.04	28.74	28.77	28.77	-2.90%	33,945