LON:DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	56.41	56.41	56.05	56.27	-	0.14%	83
Sep 22, 2026	55.52	56.29	55.85	56.19	56.19	-0.58%	2,609
Sep 21, 2026	56.14	56.52	55.68	56.52	56.52	2.15%	454
Sep 18, 2026	55.87	55.90	55.33	55.33	55.33	-1.28%	1,545
Sep 17, 2026	56.50	56.05	55.97	56.05	56.05	0.85%	1,121
Sep 16, 2026	55.62	55.70	55.31	55.58	55.58	1.34%	905
Sep 15, 2026	55.09	55.09	55.02	54.85	54.85	-0.54%	12
Sep 14, 2026	55.33	55.33	54.92	55.14	55.14	-0.42%	16
Sep 11, 2026	54.62	55.46	54.62	55.37	55.37	2.35%	1,333
Sep 10, 2026	54.59	55.05	54.15	54.10	54.10	0.03%	24
Sep 9, 2026	54.76	55.37	54.30	54.09	54.09	-1.35%	117
Sep 8, 2026	55.04	55.04	54.55	54.83	54.83	-1.42%	1,081
Sep 7, 2026	56.26	56.28	55.61	55.62	55.62	-0.83%	2,781
Sep 4, 2026	56.08	56.08	56.03	56.08	56.08	0.05%	221
Sep 3, 2026	56.66	56.35	55.53	56.05	56.05	0.41%	3,084
Sep 2, 2026	55.83	55.51	55.51	55.82	55.82	-1.10%	496
Sep 1, 2026	56.62	56.97	56.00	56.44	56.44	0.27%	2,177
Aug 28, 2026	56.25	56.39	56.12	56.29	56.29	1.20%	44
Aug 27, 2026	55.14	55.51	55.51	55.63	55.63	0.15%	69
Aug 26, 2026	56.09	55.91	55.60	55.54	55.54	-0.61%	120,643
Aug 25, 2026	55.32	56.09	55.32	55.88	55.88	1.10%	4,024
Aug 24, 2026	55.36	55.27	55.10	55.27	55.27	0.05%	412
Aug 21, 2026	55.28	55.24	55.10	55.24	55.24	0.92%	410
Aug 20, 2026	54.64	54.82	54.42	54.74	54.74	-0.06%	747
Aug 19, 2026	54.61	54.86	54.61	54.77	54.77	-1.16%	1,415
Aug 18, 2026	56.22	56.22	55.85	55.41	55.41	-2.33%	539
Aug 17, 2026	56.58	56.73	56.61	56.73	56.73	0.10%	450
Aug 14, 2026	57.35	56.81	56.53	56.68	56.68	-0.34%	1,284
Aug 13, 2026	56.99	56.97	56.64	56.87	56.87	0.04%	4,556
Aug 12, 2026	56.40	56.85	56.25	56.85	56.85	1.52%	327
Aug 11, 2026	56.26	56.36	55.79	56.00	56.00	0.25%	869
Aug 10, 2026	55.94	56.09	55.28	55.86	55.86	0.31%	2,396
Aug 7, 2026	54.82	55.73	54.82	55.69	55.69	0.57%	14
Aug 6, 2026	55.43	55.31	55.31	55.38	55.38	0.94%	554
Aug 5, 2026	55.06	55.37	54.86	54.86	54.86	1.52%	5,477
Aug 4, 2026	54.07	54.04	53.87	54.04	54.04	1.45%	2,050
Aug 3, 2026	53.72	53.97	52.89	53.27	53.27	-0.81%	2,739
Jul 31, 2026	54.75	54.43	53.90	53.71	53.71	-1.13%	215
Jul 30, 2026	53.96	54.41	53.37	54.32	54.32	0.20%	4,025
Jul 29, 2026	54.30	54.76	54.08	54.21	54.21	-0.81%	8,883
Jul 28, 2026	54.64	54.65	54.06	54.65	54.65	-1.09%	5,975
Jul 27, 2026	55.59	56.02	55.16	55.25	55.25	-0.13%	11,291
Jul 24, 2026	55.52	55.12	54.99	55.32	55.32	1.47%	383
Jul 23, 2026	55.15	55.73	54.60	54.52	54.52	-0.91%	568
Jul 22, 2026	55.24	55.24	54.79	55.02	55.02	-0.05%	7,028
Jul 21, 2026	54.41	55.02	54.24	55.05	55.05	2.24%	843
Jul 20, 2026	53.54	54.00	53.45	53.84	53.84	0.75%	2,563
Jul 17, 2026	53.38	53.57	52.90	53.44	53.44	-2.40%	26,269
Jul 16, 2026	54.39	55.15	54.23	54.76	54.76	-0.68%	8,723
Jul 15, 2026	55.35	55.62	54.70	55.13	55.13	-0.52%	9,379