DQJCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	11.45	11.45	10.85	11.26	11.26	-1.66%	110,360
Jan 13, 2026	11.92	11.92	11.44	11.45	11.45	-3.46%	85,806
Jan 12, 2026	11.80	11.95	11.78	11.86	11.86	0.51%	193,299
Jan 9, 2026	11.76	11.87	11.28	11.80	11.80	1.46%	191,330
Jan 8, 2026	11.20	11.68	11.20	11.63	11.63	-0.51%	226,648
Jan 7, 2026	11.54	11.80	11.28	11.69	11.69	-0.34%	85,230
Jan 6, 2026	11.78	11.79	11.38	11.73	11.73	0.09%	79,407
Jan 5, 2026	11.98	11.98	11.63	11.72	11.72	-1.18%	224,504
Jan 2, 2026	12.35	12.35	11.83	11.86	11.86	0.42%	172,311
Dec 31, 2025	12.02	12.02	11.81	11.81	11.81	-1.01%	48,630
Dec 30, 2025	11.49	11.96	11.49	11.93	11.93	-0.67%	81,632
Dec 29, 2025	11.52	13.18	11.52	12.01	12.01	-0.99%	121,144
Dec 26, 2025	12.10	12.55	12.04	12.13	12.13	-0.66%	271,658
Dec 24, 2025	11.90	12.23	11.90	12.21	12.21	0.16%	59,563
Dec 23, 2025	11.90	12.40	11.90	12.19	12.19	0.08%	140,836
Dec 22, 2025	12.23	12.55	11.90	12.18	12.18	-1.62%	152,046
Dec 19, 2025	11.90	12.42	11.90	12.38	12.38	-0.64%	132,204
Dec 18, 2025	11.95	12.55	11.95	12.46	12.46	3.92%	201,699
Dec 17, 2025	11.90	12.23	11.90	11.99	11.99	-1.72%	73,600
Dec 16, 2025	11.75	12.25	11.75	12.20	12.20	-1.45%	110,087
Dec 15, 2025	12.27	12.46	12.27	12.38	12.38	0.81%	160,185
Dec 12, 2025	11.90	12.34	11.90	12.28	12.28	0.66%	111,132
Dec 11, 2025	12.20	12.24	11.75	12.20	12.20	0.74%	236,188
Dec 10, 2025	12.08	12.16	11.75	12.11	12.11	1.68%	122,536
Dec 9, 2025	11.93	12.10	11.90	11.91	11.91	-1.33%	89,274
Dec 8, 2025	12.15	12.15	12.04	12.07	12.07	0.25%	206,905
Dec 5, 2025	12.15	12.15	12.01	12.04	12.04	-0.41%	125,382
Dec 4, 2025	12.31	12.31	12.08	12.09	12.09	1.60%	184,136
Dec 3, 2025	11.75	12.09	11.75	11.90	11.90	-0.49%	81,443
Dec 2, 2025	11.91	12.45	11.91	11.96	11.96	-0.34%	140,455
Dec 1, 2025	12.07	12.07	11.99	12.00	12.00	-0.50%	210,818