LON:DXJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	73.27	73.27	71.95	71.95	-	-0.45%	110
Sep 22, 2026	72.33	72.39	72.00	72.28	72.28	0.35%	2,921
Sep 21, 2026	72.20	72.20	71.76	72.02	72.02	0.95%	24,596
Sep 18, 2026	72.63	71.78	71.38	71.35	71.35	-0.55%	2,816
Sep 17, 2026	72.07	72.09	71.74	71.74	71.74	-0.08%	2,690
Sep 16, 2026	71.46	71.82	70.78	71.80	71.80	1.80%	661
Sep 15, 2026	70.63	70.64	70.58	70.53	70.53	-0.51%	1,762
Sep 14, 2026	70.60	71.24	70.60	70.89	70.89	-0.04%	2,058
Sep 11, 2026	70.57	71.07	70.52	70.92	70.92	1.93%	5,089
Sep 10, 2026	70.53	71.24	69.62	69.58	69.58	0.13%	2,451
Sep 9, 2026	70.69	70.69	69.49	69.49	69.49	-1.50%	1,919
Sep 8, 2026	70.82	70.68	70.37	70.55	70.55	-1.00%	5,518
Sep 7, 2026	70.00	72.49	70.00	71.26	71.26	-1.01%	1,886
Sep 4, 2026	71.74	72.09	71.45	71.99	71.99	-0.08%	1,893
Sep 3, 2026	72.18	72.18	71.45	72.05	72.05	0.40%	2,197
Sep 2, 2026	71.95	71.63	71.29	71.76	71.76	-0.89%	2,918
Sep 1, 2026	73.20	73.31	71.99	72.40	72.40	0.56%	14,440
Aug 31, 2026	72.00	72.00	72.00	72.00	72.00	-0.41%	1,152
Aug 28, 2026	72.45	72.94	72.15	72.30	72.30	1.27%	692
Aug 27, 2026	71.69	72.57	71.39	71.39	71.39	0.05%	536
Aug 26, 2026	71.63	72.56	71.63	71.36	71.36	0.06%	2
Aug 25, 2026	71.49	72.08	71.14	71.32	71.32	0.61%	693
Aug 24, 2026	71.20	71.20	70.64	70.89	70.89	0.15%	3,771
Aug 21, 2026	70.90	71.74	69.98	70.78	70.78	0.59%	8,351
Aug 20, 2026	70.45	70.52	69.70	70.37	70.37	0.01%	443
Aug 19, 2026	71.61	73.50	70.01	70.36	70.36	-1.28%	336
Aug 18, 2026	72.01	72.57	71.27	71.27	71.27	-2.23%	2,711
Aug 17, 2026	72.67	72.92	72.27	72.90	72.90	0.05%	94,095
Aug 14, 2026	73.00	73.13	72.74	72.86	72.86	-0.30%	1,511
Aug 13, 2026	72.66	73.32	72.66	73.08	73.08	0.26%	1,270
Aug 12, 2026	72.61	73.23	72.25	72.89	72.89	1.21%	1,065
Aug 11, 2026	72.30	72.30	72.06	72.02	72.02	0.36%	2,879
Aug 10, 2026	71.67	72.08	71.30	71.76	71.76	0.20%	136
Aug 7, 2026	71.63	71.63	71.29	71.62	71.62	0.60%	178
Aug 6, 2026	71.15	71.38	70.39	71.19	71.19	0.81%	9,017
Aug 5, 2026	70.81	71.43	70.46	70.62	70.62	2.02%	729
Aug 4, 2026	68.79	69.86	68.74	69.22	69.22	1.33%	262
Aug 3, 2026	68.61	69.42	67.76	68.31	68.31	-1.03%	4,793
Jul 31, 2026	70.17	70.57	68.48	69.02	69.02	-0.55%	1,593
Jul 30, 2026	69.34	69.96	68.85	69.41	69.41	-0.10%	47
Jul 29, 2026	70.48	71.06	69.32	69.48	69.48	-0.86%	13,466
Jul 28, 2026	69.62	70.63	69.46	70.08	70.08	-0.85%	4,460
Jul 27, 2026	71.99	71.99	70.68	70.68	70.68	-0.50%	751
Jul 24, 2026	70.83	71.38	70.54	71.04	71.04	1.44%	415
Jul 23, 2026	70.82	71.16	69.98	70.03	70.03	-0.72%	3,139
Jul 22, 2026	70.89	70.89	70.18	70.54	70.54	-0.66%	12,167
Jul 21, 2026	70.44	71.22	70.23	71.01	71.01	2.67%	344
Jul 20, 2026	68.88	69.68	68.73	69.16	69.16	0.62%	1,900
Jul 17, 2026	68.60	68.99	67.73	68.74	68.74	-2.35%	4,536
Jul 16, 2026	70.02	70.89	69.90	70.39	70.39	-0.38%	3,427