DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	162.14	163.72	161.86	163.63	163.63	3.62%	759,051
Feb 5, 2026	158.10	158.88	157.66	157.91	157.91	-1.33%	530,256
Feb 4, 2026	159.33	160.95	159.33	160.04	160.04	2.34%	995,619
Feb 3, 2026	155.03	156.48	154.77	156.38	156.38	1.75%	1,655,564
Feb 2, 2026	152.12	153.88	152.08	153.69	153.69	0.63%	700,920
Jan 30, 2026	152.45	153.03	151.69	152.73	152.73	0.80%	944,818
Jan 29, 2026	151.27	152.04	149.13	151.52	151.52	1.34%	1,132,344
Jan 28, 2026	148.81	149.99	148.50	149.51	149.51	-0.71%	797,778
Jan 27, 2026	150.76	151.35	150.51	150.58	150.58	0.39%	396,378
Jan 26, 2026	150.72	150.98	150.00	150.00	150.00	-1.10%	1,290,893
Jan 23, 2026	153.10	153.64	151.00	151.67	151.67	-1.95%	939,088
Jan 22, 2026	154.89	154.96	154.41	154.69	154.69	0.40%	333,933
Jan 21, 2026	152.90	154.52	152.68	154.07	154.07	1.19%	520,105
Jan 20, 2026	152.54	153.13	152.10	152.26	152.26	-2.17%	503,766
Jan 16, 2026	155.64	155.94	155.26	155.63	155.63	0.12%	520,731
Jan 15, 2026	156.17	156.60	155.20	155.45	155.45	0.70%	488,903
Jan 14, 2026	153.89	154.73	153.87	154.37	154.37	0.63%	984,100
Jan 13, 2026	153.35	153.63	152.77	153.40	153.40	-0.02%	907,436
Jan 12, 2026	153.00	153.46	152.82	153.43	153.43	0.79%	556,895
Jan 9, 2026	151.34	152.93	151.31	152.23	152.23	2.64%	810,463
Jan 8, 2026	147.58	148.40	147.55	148.31	148.31	0.47%	516,107
Jan 7, 2026	147.69	147.85	147.40	147.62	147.62	0.15%	299,765
Jan 6, 2026	147.26	147.71	147.26	147.40	147.40	-0.11%	1,508,274
Jan 5, 2026	146.40	147.56	146.27	147.56	147.56	1.77%	1,717,182
Jan 2, 2026	145.39	145.56	144.27	144.99	144.99	0.58%	349,952
Dec 31, 2025	144.24	144.58	143.64	144.16	144.16	-0.07%	173,553
Dec 30, 2025	144.68	145.00	143.91	144.26	144.26	0.25%	241,744
Dec 29, 2025	143.91	144.18	143.66	143.90	143.90	0.19%	218,366
Dec 26, 2025	143.45	143.72	143.09	143.63	143.63	-0.10%	171,440
Dec 24, 2025	143.51	143.95	143.36	143.78	143.40	-0.57%	78,203
Dec 23, 2025	144.80	145.22	144.40	144.61	144.22	0.36%	206,167
Dec 22, 2025	143.62	144.18	143.31	144.09	143.70	-0.34%	370,268
Dec 19, 2025	143.88	144.85	143.87	144.58	144.19	2.13%	366,099
Dec 18, 2025	142.47	142.47	141.30	141.56	141.18	-	324,457
Dec 17, 2025	142.16	142.58	141.33	141.56	141.18	-0.50%	330,001
Dec 16, 2025	142.72	142.88	142.02	142.27	141.89	-1.72%	632,248
Dec 15, 2025	144.84	145.00	144.16	144.76	144.37	1.08%	374,273
Dec 12, 2025	143.60	143.96	142.59	143.21	142.83	0.15%	518,575
Dec 11, 2025	142.08	143.12	142.02	143.00	142.62	0.25%	352,645
Dec 10, 2025	141.97	142.83	141.68	142.64	142.26	0.39%	491,382
Dec 9, 2025	141.93	142.62	141.90	142.08	141.70	0.92%	570,388
Dec 8, 2025	140.92	141.06	140.47	140.79	140.41	0.01%	384,833
Dec 5, 2025	140.46	140.81	140.31	140.77	140.39	0.19%	407,763
Dec 4, 2025	140.91	141.36	140.10	140.51	140.13	1.04%	1,320,777
Dec 3, 2025	138.61	139.18	138.47	139.06	138.69	-0.34%	333,728
Dec 2, 2025	140.07	140.19	139.23	139.53	139.16	0.07%	351,047
Dec 1, 2025	138.86	139.81	138.75	139.43	139.06	-0.68%	1,077,493
Nov 28, 2025	139.93	140.54	139.93	140.38	140.00	-0.14%	558,645
Nov 26, 2025	139.67	140.79	139.67	140.58	140.20	1.67%	309,319
Nov 25, 2025	137.28	138.40	136.86	138.27	137.90	0.25%	579,642