DFA Japanese Small Company Portfolio Institutional Class (DFJSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.98
+0.20 (0.78%)
Jun 27, 2025, 9:30 AM EDT
DFJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.19% |
| Jun 30, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.12% |
| Jun 27, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.78% |
| Jun 26, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.66% |
| Jun 25, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.20% |
| Jun 24, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.91% |
| Jun 23, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.56% |
| Jun 20, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.95% |
| Jun 18, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.64% |
| Jun 17, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.67% |
| Jun 16, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.08% |
| Jun 13, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.10% |
| Jun 12, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.91% |
| Jun 11, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.40% |
| Jun 10, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.28% |
| Jun 9, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.12% |
| Jun 6, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.08% |
| Jun 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.75% |
| Jun 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.55% |
| Jun 3, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.13% |
| Jun 2, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.67% |
| May 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% |
| May 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.32% |
| May 28, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.99% |
| May 27, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.04% |
| May 23, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.01% |
| May 22, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.33% |
| May 21, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.24% |
| May 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.56% |
| May 19, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.81% |
| May 16, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.41% |
| May 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.87% |
| May 14, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.65% |
| May 13, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.53% |
| May 12, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.49% |
| May 9, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.91% |
| May 8, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.78% |
| May 7, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.12% |
| May 6, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.25% |
| May 5, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.58% |
| May 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.50% |
| May 1, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.76% |
| Apr 30, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.20% |
| Apr 29, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.16% |
| Apr 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.37% |
| Apr 25, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.66% |
| Apr 24, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.50% |
| Apr 23, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.74% |
| Apr 22, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.67% |
| Apr 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 2.26% |