DFA Japanese Small Company I (DFJSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.01
+0.20 (0.69%)
Sep 16, 2025, 4:00 PM EDT
DFJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.54% |
| Aug 1, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 2.42% |
| Jul 31, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.53% |
| Jul 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.08% |
| Jul 29, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.27% |
| Jul 28, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.36% |
| Jul 25, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.04% |
| Jul 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.11% |
| Jul 23, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.12% |
| Jul 22, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.39% |
| Jul 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.05% |
| Jul 18, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.81% |
| Jul 17, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.55% |
| Jul 16, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.47% |
| Jul 15, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.05% |
| Jul 14, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.16% |
| Jul 11, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.39% |
| Jul 10, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.19% |
| Jul 9, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.97% |
| Jul 8, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.75% |
| Jul 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.51% |