DFA Japanese Small Company Portfolio Institutional Class (DFJSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.11
-0.83 (-2.77%)
At close: Mar 20, 2026
DFJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.60% |
| Mar 18, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.07% |
| Mar 17, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.20% |
| Mar 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.79% |
| Mar 13, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.20% |
| Mar 12, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -3.16% |
| Mar 11, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.81% |
| Mar 10, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.52% |
| Mar 9, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.49% |
| Mar 6, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.23% |
| Mar 5, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.67% |
| Mar 4, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.73% |
| Mar 3, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -3.94% |
| Mar 2, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.59% |
| Feb 27, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 2.12% |
| Feb 26, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.55% |
| Feb 25, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.21% |
| Feb 24, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.80% |
| Feb 23, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.15% |
| Feb 20, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.15% |
| Feb 19, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.12% |
| Feb 18, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.12% |
| Feb 17, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.37% |
| Feb 13, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.46% |
| Feb 12, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.46% |
| Feb 11, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.87% |
| Feb 10, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.92% |
| Feb 9, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.47% |
| Feb 6, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 2.60% |
| Feb 5, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.33% |
| Feb 4, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.80% |
| Feb 3, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.47% |
| Feb 2, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.20% |
| Jan 30, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.40% |
| Jan 29, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.03% |
| Jan 28, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.08% |
| Jan 27, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.96% |
| Jan 26, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.30% |
| Jan 23, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.70% |
| Jan 22, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.01% |
| Jan 21, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.61% |
| Jan 20, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.34% |
| Jan 16, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.71% |
| Jan 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.95% |
| Jan 14, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.58% |
| Jan 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.92% |
| Jan 12, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.34% |
| Jan 9, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.86% |
| Jan 8, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.28% |
| Jan 7, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.55% |