DQJCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.79	10.59	9.79	10.25	10.25	1.28%	324,845
Jun 25, 2026	10.14	10.52	10.04	10.12	10.12	0.50%	181,426
Jun 24, 2026	9.73	10.51	9.73	10.07	10.07	1.10%	361,360
Jun 23, 2026	9.69	10.30	9.69	9.96	9.96	-0.60%	391,729
Jun 22, 2026	10.00	10.49	10.00	10.02	10.02	-2.72%	657,251
Jun 18, 2026	10.03	10.67	10.00	10.30	10.30	-0.48%	284,941
Jun 17, 2026	10.02	10.47	10.02	10.35	10.35	-0.19%	1,325,118
Jun 16, 2026	10.41	10.70	10.00	10.37	10.37	-0.19%	274,997
Jun 15, 2026	10.10	10.60	10.05	10.39	10.39	-2.59%	403,896
Jun 12, 2026	10.38	11.10	10.38	10.67	10.67	-1.90%	184,201
Jun 11, 2026	10.99	10.99	10.75	10.87	10.87	1.14%	601,972
Jun 10, 2026	10.20	11.52	10.20	10.75	10.75	3.27%	328,214
Jun 9, 2026	10.47	10.47	10.15	10.41	10.41	-0.19%	301,293
Jun 8, 2026	10.20	10.90	10.20	10.43	10.43	0.87%	480,481
Jun 5, 2026	9.99	10.77	9.99	10.34	10.34	0.39%	229,628
Jun 4, 2026	10.33	10.68	9.93	10.30	10.30	1.08%	349,707
Jun 3, 2026	9.95	10.39	9.95	10.19	10.19	-1.16%	165,722
Jun 2, 2026	10.05	10.42	10.05	10.31	10.31	0.98%	220,838
Jun 1, 2026	10.27	10.60	10.20	10.21	10.21	-6.84%	311,929
May 29, 2026	11.06	11.06	10.79	10.96	10.96	2.14%	270,780
May 28, 2026	11.19	11.19	10.55	10.73	10.73	5.20%	314,490
May 27, 2026	9.92	10.25	9.92	10.20	10.20	0.69%	284,359
May 26, 2026	9.77	10.82	9.77	10.13	10.13	-6.38%	304,048
May 22, 2026	10.47	11.00	10.47	10.82	10.82	-0.20%	207,252
May 21, 2026	10.74	10.86	10.60	10.84	10.84	-1.44%	221,556
May 20, 2026	10.75	11.33	10.75	11.00	11.00	-0.72%	181,695
May 19, 2026	11.12	11.51	10.92	11.08	11.08	1.47%	250,685
May 18, 2026	10.92	11.38	10.54	10.92	10.92	-	337,044
May 15, 2026	11.42	11.42	10.63	10.92	10.92	1.49%	196,452
May 14, 2026	10.87	11.09	10.45	10.76	10.76	-2.54%	340,074
May 13, 2026	11.63	11.63	11.01	11.04	11.04	-2.21%	176,618
May 12, 2026	11.34	11.41	11.26	11.29	11.29	-1.66%	224,410
May 11, 2026	11.88	11.88	11.22	11.48	11.48	2.41%	405,462
May 8, 2026	10.84	11.60	10.84	11.21	11.21	0.54%	205,573
May 7, 2026	11.22	11.70	11.15	11.15	11.15	-1.76%	320,455
May 6, 2026	11.16	11.46	11.16	11.35	11.35	1.52%	136,494
May 5, 2026	11.13	11.46	10.93	11.18	11.18	-0.45%	191,075
May 4, 2026	10.87	11.75	9.85	11.23	11.23	-0.62%	274,136
May 1, 2026	11.74	11.74	10.91	11.30	11.30	-0.09%	122,536
Apr 30, 2026	11.16	11.50	10.74	11.31	11.31	1.62%	505,677
Apr 29, 2026	10.85	11.72	10.85	11.13	11.13	-0.45%	180,766
Apr 28, 2026	11.32	11.36	11.04	11.18	11.18	-1.50%	297,583
Apr 27, 2026	11.04	11.89	11.04	11.35	11.35	-1.05%	407,915
Apr 24, 2026	11.50	11.88	11.05	11.47	11.47	0.26%	131,987
Apr 23, 2026	11.54	11.99	11.24	11.44	11.44	-3.54%	337,828
Apr 22, 2026	11.92	12.33	11.46	11.86	11.86	1.54%	227,707
Apr 21, 2026	11.55	12.12	11.38	11.68	11.68	-2.83%	140,768
Apr 20, 2026	12.15	12.37	11.75	12.02	12.02	1.01%	248,085
Apr 17, 2026	11.75	12.28	11.75	11.90	11.90	-0.83%	161,521
Apr 16, 2026	12.17	12.17	11.77	12.00	12.00	-0.58%	182,390