DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	59.38	59.81	59.20	59.83	59.83	-0.43%	393,469
Oct 14, 2026	60.50	60.69	60.01	60.09	60.09	-0.84%	481,057
Oct 13, 2026	60.77	60.95	60.57	60.60	60.60	-0.12%	1,226,882
Oct 12, 2026	60.57	60.91	60.57	60.67	60.67	-0.07%	464,501
Oct 9, 2026	60.27	60.75	60.22	60.71	60.71	0.81%	602,468
Oct 8, 2026	60.26	60.33	60.01	60.22	60.22	-0.74%	1,025,181
Oct 7, 2026	60.66	60.81	60.35	60.67	60.67	-1.02%	2,308,623
Oct 6, 2026	61.28	61.55	61.20	61.29	61.29	0.22%	662,454
Oct 5, 2026	60.96	61.24	60.77	61.16	61.16	0.80%	605,235
Oct 2, 2026	60.31	60.72	60.22	60.68	60.68	1.28%	689,835
Oct 1, 2026	60.18	60.28	59.45	59.91	59.91	-0.45%	648,906
Sep 30, 2026	60.42	60.64	59.94	60.18	60.18	1.31%	450,720
Sep 29, 2026	59.50	59.63	59.19	59.41	59.41	-0.81%	545,127
Sep 28, 2026	59.88	60.06	59.59	59.89	59.89	-0.88%	380,175
Sep 25, 2026	60.09	60.42	59.92	60.42	60.42	1.30%	339,813
Sep 24, 2026	59.63	59.81	59.38	59.68	59.65	-0.42%	328,083
Sep 23, 2026	60.08	60.16	59.78	59.93	59.90	-0.88%	359,271
Sep 22, 2026	60.24	60.57	60.18	60.46	60.44	0.68%	532,002
Sep 21, 2026	59.99	60.21	59.87	60.06	60.03	0.96%	338,901
Sep 18, 2026	59.78	59.86	59.30	59.49	59.46	-0.76%	379,296
Sep 17, 2026	60.09	60.21	59.79	59.94	59.92	0.86%	311,943
Sep 16, 2026	59.53	59.80	59.01	59.43	59.40	0.88%	482,436
Sep 15, 2026	58.95	58.97	58.60	58.91	58.89	-0.25%	506,058
Sep 14, 2026	59.16	59.35	58.89	59.06	59.04	-0.02%	656,097
Sep 11, 2026	58.91	59.23	58.83	59.07	59.05	2.16%	678,105
Sep 10, 2026	58.04	58.04	57.64	57.82	57.80	0.09%	1,484,349
Sep 9, 2026	58.33	58.34	57.72	57.77	57.75	-1.29%	1,254,831
Sep 8, 2026	58.74	58.83	58.48	58.53	58.50	-2.44%	605,547
Sep 4, 2026	59.52	60.10	59.50	59.99	59.96	-0.04%	532,410
Sep 3, 2026	59.76	60.23	59.58	60.01	59.99	-0.06%	5,059,530
Sep 2, 2026	59.49	60.09	59.33	60.05	60.02	0.04%	543,126
Sep 1, 2026	60.03	60.50	59.92	60.02	60.00	0.26%	874,956
Aug 31, 2026	60.31	60.33	59.78	59.87	59.84	-0.27%	416,736
Aug 28, 2026	60.21	60.48	59.86	60.03	60.01	0.52%	641,250
Aug 27, 2026	59.62	59.81	59.40	59.72	59.69	0.49%	465,471
Aug 26, 2026	59.52	59.76	59.42	59.43	59.40	-0.12%	498,264
Aug 25, 2026	59.38	59.55	59.19	59.50	59.47	0.75%	382,407
Aug 24, 2026	59.03	59.18	58.85	59.06	59.03	-0.21%	694,212
Aug 21, 2026	59.09	59.24	58.86	59.18	59.15	1.10%	684,345
Aug 20, 2026	58.32	58.68	58.32	58.53	58.51	0.47%	425,820
Aug 19, 2026	58.90	58.90	58.15	58.26	58.23	-1.64%	543,363
Aug 18, 2026	59.84	59.97	59.19	59.23	59.20	-2.13%	514,683
Aug 17, 2026	60.46	60.72	60.39	60.52	60.49	-0.34%	666,681
Aug 14, 2026	60.70	60.87	60.61	60.72	60.70	-0.26%	238,821
Aug 13, 2026	60.75	61.04	60.69	60.88	60.85	0.28%	363,633
Aug 12, 2026	60.67	60.93	60.57	60.71	60.68	1.38%	427,884
Aug 11, 2026	60.14	60.14	59.84	59.88	59.86	0.03%	422,946
Aug 10, 2026	59.96	60.01	59.74	59.87	59.84	0.12%	330,558
Aug 7, 2026	59.60	59.87	59.42	59.79	59.77	0.99%	941,442
Aug 6, 2026	59.01	59.45	58.85	59.21	59.18	0.78%	631,914