DBJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	113.11	114.11	112.91	113.76	113.76	-0.52%	179,297
Jun 25, 2026	115.05	115.42	113.63	114.36	114.36	0.97%	46,465
Jun 24, 2026	113.02	113.96	112.65	113.26	113.26	0.07%	178,641
Jun 23, 2026	112.62	113.55	111.81	113.18	113.18	-4.33%	10,257
Jun 22, 2026	118.47	118.75	117.69	118.30	118.30	0.88%	7,085
Jun 18, 2026	117.53	117.53	116.72	117.27	117.27	2.55%	13,155
Jun 17, 2026	116.55	117.03	115.74	115.75	114.35	0.44%	18,741
Jun 16, 2026	115.86	115.98	115.01	115.25	113.86	0.10%	7,864
Jun 15, 2026	115.00	115.33	114.70	115.14	113.75	1.99%	10,328
Jun 12, 2026	112.60	113.18	111.71	112.89	111.53	0.84%	12,741
Jun 11, 2026	109.48	111.95	108.96	111.95	110.60	2.72%	64,938
Jun 10, 2026	109.46	110.56	108.91	108.98	107.67	-1.62%	82,357
Jun 9, 2026	112.19	112.63	109.63	110.78	109.44	-1.06%	69,003
Jun 8, 2026	111.41	112.56	110.44	111.97	110.62	1.38%	38,813
Jun 5, 2026	113.56	113.63	110.24	110.44	109.11	-3.50%	42,179
Jun 4, 2026	113.72	114.44	113.54	114.44	113.06	0.32%	32,184
Jun 3, 2026	114.08	114.39	113.94	114.07	112.70	0.81%	49,881
Jun 2, 2026	112.53	113.35	112.37	113.16	111.80	0.30%	9,905
Jun 1, 2026	111.96	112.99	110.45	112.82	111.46	0.47%	14,815
May 29, 2026	112.30	112.94	112.05	112.29	110.94	0.15%	12,353
May 28, 2026	111.14	112.31	111.14	112.13	110.78	0.46%	14,116
May 27, 2026	111.60	111.83	111.49	111.61	110.27	-0.46%	34,470
May 26, 2026	112.24	112.48	111.78	112.13	110.78	1.26%	35,677
May 22, 2026	110.18	111.29	109.94	110.73	109.40	0.72%	21,647
May 21, 2026	109.65	110.23	109.06	109.94	108.61	0.08%	12,382
May 20, 2026	108.15	109.86	108.02	109.86	108.53	0.89%	7,142
May 19, 2026	108.73	109.43	108.64	108.88	107.57	-0.61%	6,492
May 18, 2026	109.67	110.08	108.96	109.55	108.23	0.06%	59,266
May 15, 2026	109.58	109.80	109.32	109.48	108.16	-1.06%	36,517
May 14, 2026	110.61	110.66	110.04	110.66	109.32	-0.87%	121,515
May 13, 2026	110.84	111.63	110.70	111.63	110.28	1.47%	12,344
May 12, 2026	109.97	110.06	109.34	110.01	108.68	0.12%	6,542
May 11, 2026	109.55	109.98	109.53	109.88	108.55	0.35%	8,540
May 8, 2026	109.45	109.61	108.73	109.49	108.17	1.32%	10,176
May 7, 2026	108.79	108.79	107.76	108.06	106.76	-0.55%	10,055
May 6, 2026	108.00	108.80	108.00	108.66	107.35	1.80%	22,451
May 5, 2026	105.99	106.80	105.80	106.74	105.45	1.88%	14,796
May 4, 2026	105.52	105.85	104.64	104.77	103.51	-0.33%	5,659
May 1, 2026	104.63	105.34	104.37	105.12	103.85	-1.01%	39,512
Apr 30, 2026	105.05	106.19	104.94	106.19	104.91	0.89%	7,160
Apr 29, 2026	105.75	105.75	105.13	105.25	103.98	-0.63%	10,903
Apr 28, 2026	106.18	106.34	105.60	105.92	104.64	0.01%	15,286
Apr 27, 2026	106.21	106.43	105.65	105.91	104.63	0.62%	7,281
Apr 24, 2026	104.92	105.44	104.69	105.26	103.99	0.15%	8,652
Apr 23, 2026	105.61	105.74	104.92	105.10	103.83	-0.72%	7,452
Apr 22, 2026	105.81	106.01	105.41	105.86	104.58	0.61%	174,985
Apr 21, 2026	106.35	106.50	105.06	105.22	103.95	-1.99%	30,617
Apr 20, 2026	107.37	107.40	107.06	107.36	106.06	-0.99%	94,143
Apr 17, 2026	107.95	108.61	107.72	108.43	107.12	0.61%	15,842
Apr 16, 2026	107.83	107.92	107.29	107.78	106.48	0.62%	39,910
Apr 15, 2026	106.80	107.37	106.73	107.12	105.83	-0.48%	12,407
Apr 14, 2026	106.60	107.95	106.60	107.64	106.34	1.15%	76,850
Apr 13, 2026	104.97	106.50	104.68	106.41	105.13	0.35%	10,505
Apr 10, 2026	105.97	106.40	105.71	106.04	104.76	-0.13%	11,279
Apr 9, 2026	105.06	106.42	104.76	106.18	104.90	-0.97%	53,581
Apr 8, 2026	107.40	107.65	106.71	107.22	105.92	4.27%	71,749
Apr 7, 2026	102.49	102.83	101.86	102.83	101.59	-0.43%	51,190
Apr 6, 2026	102.68	103.29	102.42	103.28	102.03	0.57%	80,434
Apr 2, 2026	101.18	102.92	101.06	102.69	101.45	-1.05%	31,894
Apr 1, 2026	103.67	104.48	103.39	103.78	102.53	2.73%	100,346
Mar 31, 2026	99.30	101.02	98.81	101.02	99.80	2.55%	16,135
Mar 30, 2026	99.32	99.32	98.40	98.51	97.32	0.01%	16,477
Mar 27, 2026	99.24	99.46	98.45	98.50	97.31	-1.37%	16,935
Mar 26, 2026	100.95	101.18	99.63	99.87	98.66	-2.09%	23,402
Mar 25, 2026	101.77	102.24	101.77	102.00	100.77	2.24%	8,538
Mar 24, 2026	99.49	100.42	99.41	99.76	98.56	0.08%	7,003
Mar 23, 2026	100.03	100.92	99.39	99.68	98.48	2.14%	13,000
Mar 20, 2026	100.44	100.44	97.35	97.59	96.42	-2.32%	9,684
Mar 19, 2026	99.32	100.02	98.68	99.91	98.71	-1.42%	31,489
Mar 18, 2026	101.97	102.31	101.34	101.35	100.13	-0.49%	9,578
Mar 17, 2026	102.10	103.66	101.76	101.85	100.62	-0.17%	12,589
Mar 16, 2026	101.37	102.21	101.35	102.02	100.79	1.77%	9,553
Mar 13, 2026	101.33	101.57	100.02	100.25	99.04	-0.88%	16,686
Mar 12, 2026	102.12	102.12	100.73	101.14	99.92	-1.22%	24,983
Mar 11, 2026	102.02	102.56	101.63	102.39	101.15	-0.38%	31,858
Mar 10, 2026	102.62	104.19	102.62	102.78	101.54	0.95%	17,381
Mar 9, 2026	99.81	101.81	98.97	101.81	100.58	1.11%	18,387
Mar 6, 2026	100.35	101.09	99.92	100.69	99.48	-0.90%	17,405
Mar 5, 2026	102.67	102.67	100.78	101.61	100.38	-2.81%	25,145
Mar 4, 2026	103.62	104.79	103.43	104.55	103.28	1.85%	25,097
Mar 3, 2026	100.75	103.07	99.51	102.65	101.41	-3.68%	61,177
Mar 2, 2026	106.30	106.76	106.08	106.57	105.28	-1.46%	25,727
Feb 27, 2026	108.78	108.79	108.11	108.15	106.85	-0.24%	13,812
Feb 26, 2026	108.70	108.79	107.82	108.41	107.10	-0.46%	12,279
Feb 25, 2026	108.39	109.09	108.22	108.91	107.60	1.93%	29,144
Feb 24, 2026	106.31	107.44	106.01	106.85	105.56	0.18%	9,975
Feb 23, 2026	106.87	107.05	106.05	106.66	105.37	-0.03%	18,467
Feb 20, 2026	105.78	106.76	105.53	106.69	105.40	0.38%	16,416
Feb 19, 2026	106.04	106.39	105.82	106.29	105.01	-0.25%	31,483
Feb 18, 2026	106.26	107.06	106.21	106.56	105.27	0.61%	14,636
Feb 17, 2026	106.23	106.52	105.04	105.91	104.63	-1.72%	56,780
Feb 13, 2026	107.14	107.98	106.88	107.76	106.46	0.38%	19,930
Feb 12, 2026	108.22	108.22	107.00	107.35	106.06	-0.86%	18,820
Feb 11, 2026	108.53	108.53	107.66	108.29	106.98	0.36%	27,432
Feb 10, 2026	108.36	108.74	107.61	107.90	106.60	0.97%	21,831
Feb 9, 2026	105.51	107.05	104.79	106.86	105.57	0.89%	50,448
Feb 6, 2026	104.80	105.92	104.50	105.92	104.64	3.83%	26,787
Feb 5, 2026	101.62	102.69	101.46	102.01	100.78	-1.49%	26,909
Feb 4, 2026	102.95	103.71	102.62	103.55	102.30	1.88%	54,899
Feb 3, 2026	101.18	101.66	100.50	101.64	100.41	1.30%	35,563