DQJCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	33.69	35.87	33.69	34.51	34.51	0.31%	35,136
Jul 7, 2025	36.06	36.06	34.04	34.40	34.40	1.68%	27,236
Jul 3, 2025	34.00	35.24	32.61	33.83	33.83	-1.00%	19,524
Jul 2, 2025	32.85	35.51	32.85	34.17	34.17	0.80%	34,094
Jul 1, 2025	35.45	35.45	33.85	33.90	33.90	-1.14%	34,991
Jun 30, 2025	35.48	35.48	34.17	34.29	34.29	-0.67%	34,359
Jun 27, 2025	34.71	34.72	33.05	34.52	34.52	1.44%	21,120
Jun 26, 2025	34.48	35.71	33.96	34.03	34.03	2.16%	47,557
Jun 25, 2025	32.85	34.01	32.85	33.31	33.31	-0.31%	35,386
Jun 24, 2025	33.10	34.61	33.10	33.42	33.42	1.13%	13,314
Jun 23, 2025	33.78	33.78	31.25	33.04	33.04	0.95%	33,200
Jun 20, 2025	31.60	34.16	31.60	32.73	32.73	-0.82%	41,020
Jun 18, 2025	32.50	33.06	32.01	33.00	33.00	2.68%	64,686
Jun 17, 2025	31.00	33.52	31.00	32.14	32.14	-0.62%	20,962
Jun 16, 2025	31.09	32.76	31.09	32.34	32.34	-1.28%	51,552
Jun 13, 2025	32.61	33.94	32.61	32.76	32.76	-0.52%	14,293
Jun 12, 2025	32.70	33.45	32.70	32.93	32.93	0.58%	35,374
Jun 11, 2025	32.68	33.95	31.88	32.74	32.74	1.55%	16,398
Jun 10, 2025	33.39	33.39	32.00	32.24	32.24	0.09%	30,188
Jun 9, 2025	33.51	33.51	30.99	32.21	32.21	-1.35%	30,698
Jun 6, 2025	31.35	33.89	31.35	32.65	32.65	0.15%	397,936
Jun 5, 2025	33.87	33.87	31.33	32.60	32.60	-0.94%	138,151
Jun 4, 2025	31.55	32.91	31.55	32.91	32.91	0.55%	17,965
Jun 3, 2025	33.69	34.11	31.55	32.73	32.73	-1.98%	32,799
Jun 2, 2025	31.90	34.19	31.90	33.39	33.39	1.89%	32,543
May 30, 2025	31.61	34.17	31.61	32.77	32.77	3.31%	645,314
May 29, 2025	33.10	33.10	30.65	31.72	31.72	-0.23%	15,251
May 28, 2025	33.25	33.25	31.34	31.79	31.79	-2.74%	21,481
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