DQJCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	11.62	12.56	11.62	12.07	12.07	-0.45%	129,240
Apr 14, 2026	11.64	12.16	11.64	12.13	12.13	1.38%	131,544
Apr 13, 2026	12.42	12.42	11.85	11.96	11.96	0.67%	296,755
Apr 10, 2026	11.33	12.10	11.33	11.88	11.88	-1.16%	149,977
Apr 9, 2026	12.03	12.13	11.93	12.02	12.02	-2.20%	157,362
Apr 8, 2026	12.22	12.35	11.86	12.29	12.29	1.49%	166,934
Apr 7, 2026	12.25	12.60	11.96	12.11	12.11	-2.65%	186,840
Apr 6, 2026	12.36	12.51	12.20	12.44	12.44	5.25%	207,102
Apr 2, 2026	11.88	12.00	11.71	11.82	11.82	-4.91%	106,184
Apr 1, 2026	12.78	12.78	11.90	12.43	12.43	1.14%	189,087
Mar 31, 2026	11.66	12.60	11.66	12.29	12.29	-0.41%	170,526
Mar 30, 2026	12.43	12.91	11.95	12.34	12.34	1.90%	184,067
Mar 27, 2026	11.75	12.30	11.75	12.11	12.11	-0.25%	844,731
Mar 26, 2026	12.24	12.64	12.11	12.14	12.14	-1.06%	1,156,939
Mar 25, 2026	11.78	12.37	11.78	12.27	12.27	0.33%	206,664
Mar 24, 2026	12.25	12.72	11.96	12.23	12.23	-0.97%	171,314
Mar 23, 2026	12.17	12.80	12.17	12.35	12.35	1.48%	199,714