ETR:XDJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	38.35	38.36	37.82	37.91	-	-1.03%	68,732
Sep 22, 2026	37.93	38.45	37.86	38.31	38.31	0.95%	30,466
Sep 21, 2026	37.56	37.95	37.51	37.95	37.95	1.89%	107,940
Sep 18, 2026	37.44	37.44	37.07	37.24	37.24	-0.49%	20,633
Sep 17, 2026	37.20	37.58	37.10	37.43	37.43	0.28%	27,131
Sep 16, 2026	36.94	37.38	36.82	37.32	37.32	1.80%	119,089
Sep 15, 2026	36.68	36.92	36.42	36.66	36.66	0.05%	26,247
Sep 14, 2026	36.73	36.78	36.38	36.64	36.64	-2.35%	148,629
Sep 11, 2026	37.07	37.58	36.88	37.52	37.52	1.50%	136,265
Sep 10, 2026	37.57	37.63	36.97	36.97	36.97	-0.73%	101,292
Sep 9, 2026	37.72	37.78	37.10	37.24	37.24	-1.06%	125,679
Sep 8, 2026	37.80	37.85	37.50	37.64	37.64	-0.91%	229,837
Sep 7, 2026	37.91	38.13	37.80	37.98	37.98	1.69%	66,061
Sep 4, 2026	36.86	37.43	36.86	37.35	37.35	1.32%	177,254
Sep 3, 2026	36.40	36.88	36.29	36.87	36.87	1.94%	168,978
Sep 2, 2026	36.02	36.23	35.54	36.17	36.17	-0.44%	36,451
Sep 1, 2026	36.81	36.85	36.10	36.33	36.33	-0.87%	58,086
Aug 31, 2026	37.00	37.04	36.65	36.65	36.65	-0.84%	41,924
Aug 28, 2026	36.96	37.11	36.84	36.96	36.96	0.75%	113,859
Aug 27, 2026	36.74	36.89	36.50	36.68	36.68	0.12%	45,037
Aug 26, 2026	36.90	36.91	36.64	36.64	36.64	-0.12%	54,156
Aug 25, 2026	36.64	36.81	36.41	36.68	36.68	1.19%	48,612
Aug 24, 2026	36.37	36.63	36.08	36.25	36.25	-1.16%	60,838
Aug 21, 2026	36.70	36.87	36.51	36.68	36.68	0.62%	87,175
Aug 20, 2026	36.88	36.90	36.10	36.45	36.45	-1.37%	175,376
Aug 19, 2026	36.77	37.40	36.75	36.96	36.96	0.17%	254,466
Aug 18, 2026	37.94	37.95	37.10	37.10	36.89	-4.88%	36,006
Aug 17, 2026	39.01	39.05	38.73	39.01	38.79	1.06%	127,690
Aug 14, 2026	38.80	38.90	38.57	38.60	38.38	-1.25%	64,377
Aug 13, 2026	38.60	39.24	38.48	39.09	38.87	0.98%	47,195
Aug 12, 2026	38.22	38.89	38.19	38.71	38.49	2.14%	129,512
Aug 11, 2026	37.78	38.10	37.76	37.90	37.68	0.52%	143,434
Aug 10, 2026	38.00	38.22	37.70	37.70	37.49	0.03%	134,737
Aug 7, 2026	37.34	37.93	37.33	37.69	37.48	0.43%	112,316
Aug 6, 2026	37.34	37.64	36.97	37.53	37.32	-0.17%	130,589
Aug 5, 2026	37.71	38.08	37.54	37.60	37.38	1.21%	215,922
Aug 4, 2026	36.56	37.15	36.38	37.15	36.94	2.24%	209,130
Aug 3, 2026	36.56	36.60	35.70	36.33	36.13	1.85%	159,228
Jul 31, 2026	35.76	36.29	35.58	35.67	35.47	-0.35%	171,935
Jul 30, 2026	34.35	35.83	34.03	35.80	35.59	3.99%	266,631
Jul 29, 2026	34.72	34.96	34.25	34.42	34.23	-1.22%	140,793
Jul 28, 2026	34.79	34.92	34.44	34.85	34.65	-1.51%	225,436
Jul 27, 2026	36.16	36.28	35.38	35.38	35.18	-1.82%	446,210
Jul 24, 2026	36.01	36.24	35.77	36.04	35.83	-0.55%	240,279
Jul 23, 2026	36.82	36.94	36.23	36.24	36.03	-1.97%	130,890
Jul 22, 2026	36.77	37.00	36.61	36.97	36.76	-1.33%	183,424
Jul 21, 2026	36.99	37.48	36.81	37.47	37.25	2.24%	158,299
Jul 20, 2026	36.17	36.80	36.17	36.65	36.44	1.69%	107,380
Jul 17, 2026	35.74	36.08	35.40	36.04	35.83	-2.83%	378,960
Jul 16, 2026	37.30	37.30	36.80	37.09	36.88	-1.96%	162,460