DQJCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	32.75	33.74	32.46	32.69	32.69	1.62%	19,204
May 23, 2025	32.61	32.61	31.84	32.17	32.17	1.74%	11,790
May 22, 2025	30.61	32.19	30.61	31.62	31.62	0.86%	21,681
May 21, 2025	32.43	33.98	30.27	31.35	31.35	-0.48%	18,482
May 20, 2025	30.29	33.92	30.29	31.50	31.50	-1.01%	16,912
May 19, 2025	31.76	31.82	31.12	31.82	31.82	-0.19%	12,175
May 16, 2025	31.32	31.92	31.32	31.88	31.88	-0.31%	28,044
May 15, 2025	31.98	32.08	31.20	31.98	31.98	3.90%	13,823
May 14, 2025	30.79	32.12	29.60	30.78	30.78	1.32%	32,604
May 13, 2025	29.00	31.36	29.00	30.38	30.38	-0.88%	44,773
May 12, 2025	29.68	31.66	29.68	30.65	30.65	-1.03%	19,420
May 9, 2025	29.89	32.31	29.89	30.97	30.97	-0.71%	11,963
May 8, 2025	32.48	32.48	31.19	31.19	31.19	0.87%	25,037
May 7, 2025	29.81	32.23	29.81	30.92	30.92	-0.90%	14,906
May 6, 2025	29.86	32.28	29.86	31.20	31.20	0.55%	13,219
May 5, 2025	32.13	32.13	30.12	31.03	31.03	0.65%	24,403
May 2, 2025	31.93	31.93	30.75	30.83	30.83	0.39%	30,575
May 1, 2025	30.79	31.99	30.64	30.71	30.71	-0.58%	29,655
Apr 30, 2025	29.66	31.02	29.66	30.89	30.89	1.15%	22,776
Apr 29, 2025	29.39	30.66	29.39	30.54	30.54	-0.13%	15,650
Apr 28, 2025	30.13	31.31	29.30	30.58	30.58	2.10%	34,784
Apr 25, 2025	30.74	30.74	28.67	29.95	29.95	-2.47%	13,215
Apr 24, 2025	31.75	31.75	30.20	30.71	30.71	-2.66%	35,619
Apr 23, 2025	30.36	32.82	30.36	31.55	31.55	-0.85%	52,338
Apr 22, 2025	30.70	32.66	30.70	31.82	31.82	2.55%	26,603
Apr 21, 2025	29.69	32.11	29.69	31.03	31.03	1.47%	27,096
Apr 17, 2025	30.24	30.71	29.27	30.58	30.58	-0.78%	15,746
Apr 16, 2025	31.96	31.96	30.77	30.82	30.82	1.38%	43,588
Apr 15, 2025	29.32	31.70	29.32	30.40	30.40	0.46%	32,643
Apr 14, 2025	29.03	30.88	29.03	30.26	30.26	0.60%	39,188
Apr 11, 2025	28.97	30.08	28.97	30.08	30.08	7.01%	62,601
Apr 10, 2025	28.94	30.07	27.81	28.11	28.11	-7.07%	48,479
Apr 9, 2025	26.84	30.25	26.84	30.25	30.25	7.92%	51,790
Apr 8, 2025	28.86	28.86	26.70	28.03	28.03	2.21%	56,954
Apr 7, 2025	27.30	28.06	26.24	27.42	27.42	-0.13%	57,375
Apr 4, 2025	28.99	28.99	27.08	27.46	27.46	0.33%	23,140
Apr 3, 2025	27.54	28.07	27.13	27.37	27.37	0.33%	128,833
Apr 2, 2025	27.30	28.44	27.20	27.28	27.28	-1.57%	17,652
Apr 1, 2025	27.97	27.97	27.51	27.72	27.72	0.86%	26,048
Mar 31, 2025	26.19	28.31	26.19	27.48	27.48	-0.36%	13,991
Mar 28, 2025	28.99	28.99	27.09	27.58	27.58	-0.70%	22,323
Mar 27, 2025	27.95	29.04	27.71	27.78	27.78	-0.66%	41,803
Mar 26, 2025	27.70	28.76	27.70	27.96	27.96	0.90%	43,477
Mar 25, 2025	27.60	28.14	27.60	27.71	27.71	-1.04%	15,591
Mar 24, 2025	28.20	28.20	28.00	28.00	28.00	2.23%	19,885
Mar 21, 2025	27.33	27.41	27.24	27.39	27.39	0.18%	40,496
Mar 20, 2025	27.60	28.49	27.18	27.34	27.34	-0.51%	18,852
Mar 19, 2025	27.20	28.26	27.12	27.48	27.48	0.18%	14,652
Mar 18, 2025	27.00	28.51	27.00	27.43	27.43	-1.61%	34,349
Mar 17, 2025	27.93	28.00	27.17	27.88	27.88	-0.57%	14,934