DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	166.53	167.10	165.91	166.58	166.58	0.63%	205,621
May 7, 2026	166.28	166.28	165.06	165.53	165.53	0.09%	394,316
May 6, 2026	164.80	165.89	164.80	165.38	165.38	1.46%	270,069
May 5, 2026	162.12	163.15	161.81	163.00	163.00	1.36%	343,277
May 4, 2026	161.60	162.24	160.26	160.82	160.82	-0.37%	295,443
May 1, 2026	161.20	161.84	160.91	161.41	161.41	-0.41%	185,266
Apr 30, 2026	160.76	162.23	160.12	162.07	162.07	0.53%	203,204
Apr 29, 2026	161.48	161.84	160.57	161.22	161.22	-0.50%	276,751
Apr 28, 2026	162.31	162.83	161.51	162.03	162.03	0.76%	1,360,524
Apr 27, 2026	161.15	161.90	160.50	160.80	160.80	0.37%	311,956
Apr 24, 2026	160.15	160.53	159.39	160.20	160.20	-0.21%	140,762
Apr 23, 2026	161.14	161.57	159.14	160.54	160.54	-0.65%	368,030
Apr 22, 2026	161.62	161.71	160.80	161.59	161.59	-0.10%	268,288
Apr 21, 2026	163.10	163.49	161.30	161.75	161.75	-1.96%	324,027
Apr 20, 2026	165.15	165.45	164.31	164.98	164.98	-0.96%	332,954
Apr 17, 2026	165.96	167.25	165.73	166.58	166.58	0.51%	201,230
Apr 16, 2026	166.03	166.40	165.23	165.73	165.73	0.44%	175,583
Apr 15, 2026	164.89	165.26	164.47	165.01	165.01	-0.72%	275,480
Apr 14, 2026	164.96	166.53	164.85	166.20	166.20	0.26%	353,044
Apr 13, 2026	163.31	165.99	163.18	165.77	165.77	0.03%	498,870
Apr 10, 2026	165.49	165.90	165.10	165.72	165.72	0.21%	167,299
Apr 9, 2026	164.13	166.35	163.26	165.38	165.38	-1.15%	147,598
Apr 8, 2026	167.65	167.88	166.23	167.31	167.31	3.94%	278,507
Apr 7, 2026	160.51	161.29	158.75	160.97	160.97	-0.46%	183,524
Apr 6, 2026	160.48	161.96	160.48	161.71	161.71	0.30%	245,698
Apr 2, 2026	158.73	162.05	158.35	161.23	161.23	-0.57%	288,517
Apr 1, 2026	162.10	163.80	162.07	162.16	162.16	2.26%	748,303
Mar 31, 2026	155.73	158.78	155.14	158.58	158.58	2.59%	325,891
Mar 30, 2026	156.09	156.50	154.38	154.58	154.58	-0.06%	427,928
Mar 27, 2026	155.84	156.15	154.34	154.68	154.68	-1.09%	241,468
Mar 26, 2026	158.08	158.88	156.38	156.38	156.38	-1.85%	216,471
Mar 25, 2026	159.38	159.99	158.38	159.32	159.32	2.03%	208,250
Mar 24, 2026	155.09	157.02	154.86	156.15	156.15	0.91%	311,443
Mar 23, 2026	154.84	156.58	153.71	154.74	154.74	2.17%	311,589
Mar 20, 2026	155.76	155.95	151.10	151.46	151.46	-2.31%	358,671
Mar 19, 2026	153.19	155.63	153.00	155.04	155.04	-1.75%	450,364
Mar 18, 2026	158.42	159.09	157.59	157.80	157.80	-0.32%	219,517
Mar 17, 2026	158.61	159.17	157.89	158.30	158.30	0.04%	189,863
Mar 16, 2026	157.36	158.41	157.36	158.23	158.23	1.66%	286,817
Mar 13, 2026	157.17	157.52	155.38	155.64	155.64	-0.72%	549,614
Mar 12, 2026	157.36	157.58	155.70	156.77	156.77	-1.58%	381,935
Mar 11, 2026	158.34	159.46	157.89	159.29	159.29	-0.38%	302,140
Mar 10, 2026	159.56	162.07	158.65	159.90	159.90	1.46%	562,368
Mar 9, 2026	155.11	157.81	153.41	157.60	157.60	0.56%	565,888
Mar 6, 2026	156.16	157.36	155.34	156.73	156.73	-1.21%	1,140,182
Mar 5, 2026	159.76	160.35	157.22	158.65	158.65	-2.29%	635,924
Mar 4, 2026	160.65	162.51	159.52	162.37	162.37	0.97%	423,849
Mar 3, 2026	157.54	161.42	156.01	160.81	160.81	-3.63%	824,322
Mar 2, 2026	165.84	167.29	165.65	166.87	166.87	-1.60%	1,134,929
Feb 27, 2026	170.07	170.55	169.21	169.58	169.58	-0.12%	370,357