DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	59.22	59.43	58.80	59.44	59.44	0.51%	356,365
Nov 12, 2026	58.91	59.37	58.56	59.14	59.14	0.22%	480,166
Nov 11, 2026	58.66	59.08	58.48	59.01	59.01	1.93%	395,642
Nov 10, 2026	58.01	58.14	57.61	57.89	57.89	-0.33%	510,079
Nov 9, 2026	57.29	58.22	57.29	58.08	58.08	2.98%	669,184
Nov 6, 2026	55.99	56.73	55.99	56.40	56.40	-	717,183
Nov 5, 2026	58.81	58.90	56.31	56.40	56.40	-5.56%	1,863,870
Nov 4, 2026	58.99	59.77	58.99	59.72	59.72	1.29%	543,927
Nov 3, 2026	59.20	59.31	58.91	58.96	58.96	0.12%	438,863
Nov 2, 2026	58.76	59.38	58.73	58.89	58.89	0.86%	510,816
Oct 30, 2026	58.50	58.58	57.90	58.39	58.39	-2.01%	1,052,512
Oct 29, 2026	59.60	59.80	59.32	59.59	59.59	0.22%	700,941
Oct 28, 2026	59.27	59.51	59.16	59.46	59.46	-0.72%	566,075
Oct 27, 2026	59.50	59.96	59.43	59.89	59.89	1.22%	374,776
Oct 26, 2026	59.16	59.46	59.05	59.17	59.17	0.90%	405,198
Oct 23, 2026	58.30	58.85	58.26	58.64	58.64	-0.64%	675,813
Oct 22, 2026	59.30	59.44	58.88	59.02	59.02	-1.63%	646,573
Oct 21, 2026	60.17	60.29	59.80	60.00	60.00	-0.02%	588,096
Oct 20, 2026	59.44	60.11	59.40	60.01	60.01	0.25%	458,487
Oct 19, 2026	60.06	60.23	59.85	59.86	59.86	0.10%	813,479
Oct 16, 2026	60.47	60.60	59.61	59.80	59.80	-0.05%	382,866
Oct 15, 2026	59.23	59.89	59.20	59.83	59.83	-0.43%	393,093
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