DFA Japanese Small Company I (DFJSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.07
+0.17 (0.61%)
Oct 17, 2025, 4:00 PM EDT
DFJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.11% |
| Oct 15, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.94% |
| Oct 14, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.29% |
| Oct 13, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -2.71% |
| Oct 9, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.07% |
| Oct 8, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.18% |
| Oct 7, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.54% |
| Oct 6, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.28% |
| Oct 3, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.71% |
| Oct 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.46% |
| Oct 1, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.15% |
| Sep 30, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.07% |
| Sep 29, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.03% |
| Sep 26, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.81% |
| Sep 25, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.07% |
| Sep 24, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.94% |
| Sep 23, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.10% |
| Sep 22, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.49% |
| Sep 19, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.38% |
| Sep 18, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.17% |
| Sep 17, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -1.03% |
| Sep 16, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.69% |
| Sep 15, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.38% |
| Sep 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.62% |
| Sep 11, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.66% |
| Sep 10, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.24% |
| Sep 9, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.45% |
| Sep 8, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.99% |
| Sep 4, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.50% |
| Sep 3, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.32% |
| Sep 2, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.14% |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.03% |
| Aug 28, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.82% |
| Aug 27, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.04% |
| Aug 26, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.21% |
| Aug 25, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.27% |
| Aug 22, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.98% |
| Aug 21, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.54% |
| Aug 20, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.11% |
| Aug 19, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.18% |
| Aug 18, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.40% |
| Aug 15, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.43% |
| Aug 14, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.32% |
| Aug 13, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.29% |
| Aug 12, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.72% |
| Aug 11, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.36% |
| Aug 8, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.65% |
| Aug 7, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.47% |
| Aug 6, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.48% |
| Aug 5, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.30% |