DQJCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.12	12.16	11.28	11.68	-	-0.17%	2,895
Aug 10, 2026	11.43	12.03	11.21	11.70	11.70	1.39%	172,296
Aug 7, 2026	11.59	11.84	11.14	11.54	11.54	2.85%	107,057
Aug 6, 2026	11.79	11.79	11.00	11.22	11.22	-0.18%	186,676
Aug 5, 2026	10.80	11.53	10.80	11.24	11.24	0.09%	113,160
Aug 4, 2026	10.82	11.60	10.82	11.23	11.23	-0.95%	75,423
Aug 3, 2026	10.89	11.69	10.89	11.34	11.34	0.69%	152,261
Jul 31, 2026	10.87	11.50	10.87	11.26	11.26	-5.22%	78,688
Jul 30, 2026	11.20	11.90	11.13	11.88	11.88	0.85%	143,773
Jul 29, 2026	12.11	12.11	11.35	11.78	11.78	4.39%	68,619
Jul 28, 2026	10.83	11.48	10.83	11.29	11.29	3.72%	83,333
Jul 27, 2026	11.28	11.36	10.57	10.88	10.88	3.03%	186,791
Jul 24, 2026	10.23	10.81	10.21	10.56	10.56	1.54%	157,863
Jul 23, 2026	10.48	10.89	10.07	10.40	10.40	-1.61%	236,147
Jul 22, 2026	10.25	10.83	10.25	10.57	10.57	-1.86%	208,994
Jul 21, 2026	10.83	11.00	10.41	10.77	10.77	-1.91%	356,267
Jul 20, 2026	10.81	11.29	10.77	10.98	10.98	0.46%	1,230,799
Jul 17, 2026	10.64	10.99	10.59	10.93	10.93	2.05%	406,180
Jul 16, 2026	10.51	11.00	10.49	10.71	10.71	0.94%	241,881
Jul 15, 2026	10.17	10.99	10.17	10.61	10.61	-1.85%	224,464
Jul 14, 2026	10.58	10.81	10.45	10.81	10.81	1.50%	173,175
Jul 13, 2026	10.68	10.98	10.60	10.65	10.65	-1.30%	285,392
Jul 10, 2026	10.51	10.89	10.10	10.79	10.79	1.03%	125,968
Jul 9, 2026	10.30	11.00	10.30	10.68	10.68	-	206,244
Jul 8, 2026	10.23	10.70	10.23	10.68	10.68	0.38%	188,277
Jul 7, 2026	10.70	11.00	10.55	10.64	10.64	1.24%	224,180
Jul 6, 2026	10.51	10.75	10.10	10.51	10.51	3.09%	295,532
Jul 2, 2026	10.18	10.25	9.78	10.20	10.20	4.56%	227,519
Jul 1, 2026	9.38	10.14	9.38	9.75	9.75	-3.94%	284,618
Jun 30, 2026	10.54	10.54	9.89	10.15	10.15	-0.88%	538,103
Jun 29, 2026	10.56	10.61	9.81	10.24	10.24	-0.10%	310,385
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