DQJCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.75	12.30	11.75	12.11	12.11	-0.25%	844,731
Mar 26, 2026	12.24	12.64	12.11	12.14	12.14	-1.06%	1,156,939
Mar 25, 2026	11.78	12.37	11.78	12.27	12.27	0.33%	206,664
Mar 24, 2026	12.25	12.72	11.96	12.23	12.23	-0.97%	171,314
Mar 23, 2026	12.17	12.80	12.17	12.35	12.35	1.48%	199,714
Mar 20, 2026	12.34	12.82	12.16	12.17	12.17	-2.48%	131,738
Mar 19, 2026	11.95	12.91	11.95	12.48	12.48	-0.64%	137,310
Mar 18, 2026	12.87	12.99	12.28	12.56	12.56	-1.64%	70,976
Mar 17, 2026	12.27	13.17	12.27	12.77	12.77	0.71%	164,660
Mar 16, 2026	13.05	13.05	12.11	12.68	12.68	0.40%	151,407
Mar 13, 2026	12.43	12.71	12.43	12.63	12.63	1.12%	256,548
Mar 12, 2026	12.11	13.26	12.11	12.49	12.49	-4.87%	130,961
Mar 11, 2026	13.74	13.98	13.03	13.13	13.13	-2.74%	1,042,448
Mar 10, 2026	13.66	13.87	12.83	13.50	13.50	1.20%	922,848
Mar 9, 2026	13.24	13.42	13.09	13.34	13.34	-0.37%	1,155,341
Mar 6, 2026	13.25	13.70	13.17	13.39	13.39	-1.54%	967,034
Mar 5, 2026	13.55	14.76	13.55	13.60	13.60	3.26%	992,285
Mar 4, 2026	13.28	13.80	12.95	13.17	13.17	5.61%	1,507,157
Mar 3, 2026	12.62	12.62	11.98	12.47	12.47	-4.88%	222,786
Mar 2, 2026	13.59	13.67	13.05	13.11	13.11	-2.53%	849,743
Feb 27, 2026	12.85	13.47	12.85	13.45	13.45	2.13%	1,668,903
Feb 26, 2026	13.56	13.56	12.96	13.17	13.17	-1.05%	713,447
Feb 25, 2026	12.70	13.65	12.70	13.31	13.31	0.68%	208,014
Feb 24, 2026	12.69	13.52	12.69	13.22	13.22	-0.68%	323,584
Feb 23, 2026	13.25	13.49	13.01	13.31	13.31	2.07%	341,778
Feb 20, 2026	13.46	13.46	12.91	13.04	13.04	1.56%	1,243,813
Feb 19, 2026	12.24	13.06	12.24	12.84	12.84	3.88%	1,291,341
Feb 18, 2026	12.17	12.88	12.17	12.36	12.36	-0.88%	125,913
Feb 17, 2026	12.47	12.96	11.98	12.47	12.47	-2.43%	120,979
Feb 13, 2026	12.45	13.24	12.45	12.78	12.78	1.43%	90,763
Feb 12, 2026	12.71	13.50	12.53	12.60	12.60	-1.72%	101,622
Feb 11, 2026	12.63	12.82	12.63	12.82	12.82	1.75%	54,495
Feb 10, 2026	12.39	12.70	12.11	12.60	12.60	0.48%	182,271
Feb 9, 2026	12.30	12.54	12.03	12.54	12.54	1.21%	94,419
Feb 6, 2026	11.88	12.84	11.88	12.39	12.39	1.31%	82,363
Feb 5, 2026	11.74	12.69	11.74	12.23	12.23	1.58%	139,932
Feb 4, 2026	11.79	12.10	11.55	12.04	12.04	1.47%	114,761
Feb 3, 2026	11.88	12.09	11.82	11.87	11.87	-1.12%	110,392
Feb 2, 2026	11.88	12.19	11.84	12.00	12.00	1.69%	147,457
Jan 30, 2026	11.50	12.31	11.50	11.80	11.80	-0.08%	118,643
Jan 29, 2026	11.71	12.17	11.25	11.81	11.81	-1.58%	139,965
Jan 28, 2026	11.63	12.10	11.63	12.00	12.00	-1.07%	219,602
Jan 27, 2026	12.33	12.55	12.02	12.13	12.13	0.30%	126,090
Jan 26, 2026	12.08	12.55	11.61	12.09	12.09	2.40%	93,757
Jan 23, 2026	11.28	12.20	11.28	11.81	11.81	1.03%	134,547
Jan 22, 2026	11.21	11.73	11.21	11.69	11.69	-2.91%	122,874
Jan 21, 2026	12.07	12.54	12.02	12.04	12.04	-1.23%	138,342
Jan 20, 2026	12.40	12.64	12.00	12.19	12.19	8.65%	172,565
Jan 16, 2026	10.81	11.50	10.81	11.22	11.22	-1.15%	213,451
Jan 15, 2026	10.97	11.39	10.97	11.35	11.35	0.80%	149,326