DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	178.48	178.89	176.33	177.54	177.54	0.32%	403,114
Jul 24, 2026	176.84	177.90	176.46	176.98	176.98	0.86%	436,126
Jul 23, 2026	176.17	176.63	174.40	175.47	175.47	-0.56%	432,559
Jul 22, 2026	175.70	176.70	175.62	176.45	176.45	-0.01%	327,868
Jul 21, 2026	175.11	177.02	174.38	176.47	176.47	2.57%	283,752
Jul 20, 2026	172.58	173.39	172.01	172.05	172.05	0.12%	167,239
Jul 17, 2026	170.31	172.09	170.05	171.85	171.85	-2.00%	854,310
Jul 16, 2026	174.72	175.99	174.40	175.35	175.35	-0.77%	211,080
Jul 15, 2026	176.81	177.24	175.58	176.71	176.71	-0.15%	246,092
Jul 14, 2026	176.60	178.15	176.13	176.97	176.97	1.10%	609,363
Jul 13, 2026	175.50	176.00	174.79	175.04	175.04	-0.98%	115,083
Jul 10, 2026	176.10	176.97	175.47	176.78	176.78	1.21%	180,075
Jul 9, 2026	174.34	175.08	174.00	174.67	174.67	0.33%	327,114
Jul 8, 2026	172.96	174.17	172.07	174.09	174.09	-0.85%	167,454
Jul 7, 2026	176.70	177.37	175.23	175.58	175.58	-2.32%	207,876
Jul 6, 2026	178.08	179.75	178.08	179.75	179.75	2.87%	333,848
Jul 2, 2026	175.26	176.42	173.68	174.73	174.73	-0.57%	192,590
Jul 1, 2026	174.95	176.35	174.95	175.74	175.74	1.28%	313,512
Jun 30, 2026	173.35	174.20	173.03	173.52	173.52	0.01%	727,025
Jun 29, 2026	173.10	173.68	171.73	173.51	173.51	0.05%	147,937
Jun 26, 2026	172.48	173.99	172.48	173.42	173.42	0.35%	392,701
Jun 25, 2026	173.46	174.66	172.49	172.82	172.82	0.23%	318,031
Jun 24, 2026	172.75	173.95	172.22	173.57	172.42	0.14%	562,349
Jun 23, 2026	173.31	174.60	172.26	173.33	172.18	-3.57%	296,290
Jun 22, 2026	179.70	180.48	179.51	179.75	178.55	0.69%	235,618
Jun 18, 2026	178.55	178.86	178.01	178.51	177.32	1.50%	383,431
Jun 17, 2026	176.72	177.43	175.57	175.88	174.71	0.86%	308,284
Jun 16, 2026	174.87	175.60	174.31	174.38	173.22	0.24%	820,765
Jun 15, 2026	174.43	174.67	173.70	173.97	172.81	1.64%	197,145
Jun 12, 2026	171.26	171.76	170.08	171.17	170.03	0.74%	158,637
Jun 11, 2026	167.19	170.00	166.95	169.92	168.79	1.93%	189,454
Jun 10, 2026	167.19	168.46	166.25	166.70	165.59	-1.68%	452,442
Jun 9, 2026	170.90	172.04	167.53	169.55	168.42	-0.21%	401,624
Jun 8, 2026	170.43	171.19	169.61	169.91	168.78	0.39%	291,249
Jun 5, 2026	172.47	172.75	168.76	169.25	168.12	-2.44%	305,334
Jun 4, 2026	173.19	174.00	172.67	173.49	172.34	0.59%	442,279
Jun 3, 2026	172.73	173.20	172.11	172.47	171.32	0.74%	569,922
Jun 2, 2026	169.27	171.45	169.27	171.20	170.06	1.14%	364,671
Jun 1, 2026	170.00	170.38	168.84	169.27	168.14	-1.31%	331,228
May 29, 2026	171.60	172.17	170.82	171.52	170.38	0.18%	208,509
May 28, 2026	170.50	171.68	170.17	171.21	170.07	0.12%	155,516
May 27, 2026	170.62	171.26	170.53	171.01	169.87	-0.18%	158,057
May 26, 2026	171.52	172.22	171.00	171.31	170.17	1.01%	529,919
May 22, 2026	169.49	170.40	169.23	169.59	168.46	0.27%	205,871
May 21, 2026	167.61	169.50	167.36	169.14	168.01	-0.30%	126,758
May 20, 2026	167.51	169.77	167.21	169.65	168.52	0.69%	183,769
May 19, 2026	168.58	169.56	168.21	168.49	167.37	-0.86%	215,813
May 18, 2026	169.81	170.10	168.89	169.95	168.82	-0.37%	251,478
May 15, 2026	170.59	171.09	170.09	170.58	169.44	-0.72%	283,727
May 14, 2026	171.69	172.29	171.34	171.81	170.67	0.17%	261,684