DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	172.75	173.95	172.22	173.57	173.57	0.14%	561,539
Jun 23, 2026	173.31	174.60	172.26	173.33	173.33	-3.57%	296,108
Jun 22, 2026	179.70	180.48	179.51	179.75	179.75	0.69%	235,580
Jun 18, 2026	178.55	178.86	178.01	178.51	178.51	1.50%	382,491
Jun 17, 2026	176.72	177.43	175.57	175.88	175.88	0.86%	307,978
Jun 16, 2026	174.87	175.60	174.31	174.38	174.38	0.24%	820,650
Jun 15, 2026	174.43	174.67	173.70	173.97	173.97	1.64%	197,076
Jun 12, 2026	171.26	171.76	170.08	171.17	171.17	0.74%	158,570
Jun 11, 2026	167.19	170.00	166.95	169.92	169.92	1.93%	189,297
Jun 10, 2026	167.19	168.46	166.25	166.70	166.70	-1.68%	452,415
Jun 9, 2026	170.90	172.04	167.53	169.55	169.55	-0.21%	401,579
Jun 8, 2026	170.43	171.19	169.61	169.91	169.91	0.39%	291,124
Jun 5, 2026	172.47	172.75	168.76	169.25	169.25	-2.44%	305,126
Jun 4, 2026	173.19	174.00	172.67	173.49	173.49	0.59%	442,255
Jun 3, 2026	172.73	173.20	172.11	172.47	172.47	0.74%	569,162
Jun 2, 2026	169.27	171.45	169.27	171.20	171.20	1.14%	364,604
Jun 1, 2026	170.00	170.38	168.84	169.27	169.27	-1.31%	330,506
May 29, 2026	171.60	172.17	170.82	171.52	171.52	0.18%	208,309
May 28, 2026	170.50	171.68	170.17	171.21	171.21	0.12%	155,435
May 27, 2026	170.62	171.26	170.53	171.01	171.01	-0.18%	158,019
May 26, 2026	171.52	172.22	171.00	171.31	171.31	1.01%	529,481
May 22, 2026	169.49	170.40	169.23	169.59	169.59	0.27%	205,824
May 21, 2026	167.61	169.50	167.36	169.14	169.14	-0.30%	126,586
May 20, 2026	167.51	169.77	167.21	169.65	169.65	0.69%	183,654
May 19, 2026	168.58	169.56	168.21	168.49	168.49	-0.86%	215,789
May 18, 2026	169.81	170.10	168.89	169.95	169.95	-0.37%	251,386
May 15, 2026	170.59	171.09	170.09	170.58	170.58	-0.72%	283,727
May 14, 2026	171.69	172.29	171.34	171.81	171.81	0.17%	261,684
May 13, 2026	170.44	171.69	169.12	171.52	171.52	1.44%	330,053
May 12, 2026	168.92	169.41	168.17	169.09	169.09	0.49%	689,863
May 11, 2026	167.90	168.66	167.80	168.26	168.26	1.01%	160,842
May 8, 2026	166.53	167.10	165.91	166.58	166.58	0.63%	206,081
May 7, 2026	166.28	166.28	165.06	165.53	165.53	0.09%	394,392
May 6, 2026	164.80	165.89	164.80	165.38	165.38	1.46%	270,164
May 5, 2026	162.12	163.15	161.81	163.00	163.00	1.36%	343,579
May 4, 2026	161.60	162.24	160.26	160.82	160.82	-0.37%	295,473
May 1, 2026	161.20	161.84	160.91	161.41	161.41	-0.41%	185,446
Apr 30, 2026	160.76	162.23	160.12	162.07	162.07	0.53%	203,270
Apr 29, 2026	161.48	161.84	160.57	161.22	161.22	-0.50%	302,866
Apr 28, 2026	162.31	162.83	161.51	162.03	162.03	0.76%	1,399,384
Apr 27, 2026	161.15	161.90	160.50	160.80	160.80	0.37%	311,957
Apr 24, 2026	160.15	160.53	159.39	160.20	160.20	-0.21%	145,324
Apr 23, 2026	161.14	161.57	159.14	160.54	160.54	-0.65%	368,211
Apr 22, 2026	161.62	161.71	160.80	161.59	161.59	-0.10%	268,491
Apr 21, 2026	163.10	163.49	161.30	161.75	161.75	-1.96%	324,788
Apr 20, 2026	165.15	165.45	164.31	164.98	164.98	-0.96%	334,520
Apr 17, 2026	165.96	167.25	165.73	166.58	166.58	0.51%	201,606
Apr 16, 2026	166.03	166.40	165.23	165.73	165.73	0.44%	175,838
Apr 15, 2026	164.89	165.26	164.47	165.01	165.01	-0.72%	276,009
Apr 14, 2026	164.96	166.53	164.85	166.20	166.20	0.26%	353,044