DFA Japanese Small Company Portfolio Institutional Class (DFJSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.69
-0.19 (-0.62%)
At close: Apr 29, 2026
DFJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.62% |
| Apr 28, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1.45% |
| Apr 27, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.46% |
| Apr 24, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.49% |
| Apr 23, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.17% |
| Apr 22, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.29% |
| Apr 21, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.59% |
| Apr 20, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.98% |
| Apr 17, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.64% |
| Apr 16, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.06% |
| Apr 15, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.44% |
| Apr 14, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.44% |
| Apr 13, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.19% |
| Apr 10, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.57% |
| Apr 9, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -1.19% |
| Apr 8, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 3.70% |
| Apr 7, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.39% |
| Apr 6, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.72% |
| Apr 2, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.13% |
| Apr 1, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 2.32% |
| Mar 31, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 2.94% |
| Mar 30, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.58% |
| Mar 27, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.64% |
| Mar 26, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.89% |
| Mar 25, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.75% |
| Mar 24, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.75% |
| Mar 23, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.24% |
| Mar 20, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -2.77% |
| 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% |