Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DQJCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 25.45 | 0.31 | 1.23% | 24.90 | 25.5625 | 24.78 | 21,040 |
| May 24 2024 | 25.14 | 0.18 | 0.72% | 25.91 | 25.91 | 24.51 | 19,572 |
| May 23 2024 | 24.96 | 0.11 | 0.44% | 26.07 | 26.07 | 24.45 | 17,604 |
| May 22 2024 | 24.85 | 0.31 | 1.27% | 24.0701 | 25.00 | 24.07 | 28,598 |
| May 21 2024 | 24.5391 | 0.08 | 0.32% | 23.79 | 24.63 | 23.79 | 15,791 |
| May 20 2024 | 24.46 | -0.11 | -0.45% | 24.53 | 25.25 | 23.81 | 13,531 |
| May 17 2024 | 24.57 | -0.07 | -0.28% | 23.84 | 24.70 | 23.84 | 16,208 |
| May 16 2024 | 24.64 | -0.22 | -0.88% | 24.25 | 24.92 | 24.25 | 13,256 |
| May 15 2024 | 24.86 | 1.09 | 4.59% | 24.65 | 24.8792 | 24.42 | 21,666 |
| May 14 2024 | 23.77 | -1.65 | -6.49% | 23.62 | 23.82 | 22.94 | 25,161 |
| May 13 2024 | 25.42 | 1.52 | 6.36% | 24.70 | 25.42 | 24.30 | 33,848 |
| May 10 2024 | 23.90 | 0.26 | 1.10% | 23.24 | 23.99 | 23.24 | 17,898 |
| May 09 2024 | 23.64 | -0.15 | -0.63% | 24.22 | 24.22 | 22.77 | 20,836 |
| May 08 2024 | 23.79 | -0.56 | -2.30% | 24.43 | 24.43 | 22.93 | 26,238 |
| May 07 2024 | 24.35 | 0.07 | 0.29% | 24.265 | 24.41 | 24.20 | 23,204 |
| May 06 2024 | 24.28 | 0.24 | 1.00% | 24.49 | 24.98 | 24.00 | 19,797 |
| May 03 2024 | 24.04 | 0.20 | 0.84% | 23.15 | 24.13 | 23.15 | 13,274 |
| May 02 2024 | 23.84 | 0.52 | 2.23% | 23.07 | 23.93 | 23.07 | 25,591 |
| May 01 2024 | 23.32 | -0.28 | -1.19% | 24.27 | 24.27 | 23.32 | 15,795 |
| Apr 30 2024 | 23.60 | -0.54 | -2.24% | 24.33 | 24.33 | 23.54 | 24,476 |
| Apr 29 2024 | 24.14 | 0.30 | 1.26% | 24.175 | 24.77 | 23.89 | 30,172 |
| Apr 26 2024 | 23.84 | -0.03 | -0.13% | 23.87 | 23.89 | 23.74 | 76,540 |
| Apr 25 2024 | 23.87 | -0.79 | -3.20% | 23.63 | 24.48 | 23.63 | 47,032 |
| Apr 24 2024 | 24.66 | 0.38 | 1.57% | 23.76 | 24.66 | 23.76 | 57,518 |
| Apr 23 2024 | 24.28 | -0.06 | -0.25% | 23.45 | 24.45 | 23.45 | 18,015 |
| Apr 22 2024 | 24.34 | -0.05 | -0.21% | 24.035 | 24.55 | 24.035 | 22,188 |
| Apr 19 2024 | 24.39 | 0.11 | 0.45% | 24.00 | 24.44 | 24.00 | 34,116 |
| Apr 18 2024 | 24.28 | -0.11 | -0.45% | 23.63 | 25.15 | 23.63 | 16,243 |
| Apr 17 2024 | 24.39 | 0.04 | 0.16% | 24.435 | 24.45 | 24.2207 | 13,788 |
| Apr 16 2024 | 24.35 | -0.97 | -3.82% | 23.70 | 25.00 | 23.70 | 20,242 |
| Apr 15 2024 | 25.318 | -0.31 | -1.22% | 26.35 | 26.35 | 25.248 | 12,784 |
| Apr 12 2024 | 25.63 | 0.00 | 0.00% | 26.165 | 26.61 | 25.61 | 11,094 |
| Apr 11 2024 | 25.63 | 0.78 | 3.14% | 26.11 | 26.11 | 25.01 | 14,211 |
| Apr 10 2024 | 24.85 | -0.29 | -1.15% | 24.909 | 25.03 | 24.81 | 11,928 |
| Apr 09 2024 | 25.14 | -0.33 | -1.30% | 25.2705 | 25.47 | 25.05 | 21,060 |
| Apr 08 2024 | 25.47 | 0.17 | 0.67% | 24.8701 | 25.49 | 24.8701 | 38,730 |
| Apr 05 2024 | 25.30 | 0.34 | 1.36% | 25.45 | 25.45 | 25.15 | 16,390 |
| Apr 04 2024 | 24.96 | -0.11 | -0.44% | 25.10 | 25.25 | 24.96 | 12,898 |
| Apr 03 2024 | 25.07 | 0.03 | 0.12% | 25.70 | 25.70 | 24.92 | 13,353 |
| Apr 02 2024 | 25.04 | -0.46 | -1.80% | 24.62 | 25.175 | 24.24 | 10,082 |
| Apr 01 2024 | 25.50 | -1.00 | -3.77% | 25.00 | 26.20 | 24.91 | 17,133 |
| Mar 28 2024 | 26.50 | -1.09 | -3.95% | 26.71 | 27.00 | 26.22 | 13,635 |
| Mar 27 2024 | 27.59 | 1.30 | 4.94% | 26.07 | 27.77 | 26.07 | 104,334 |
| Mar 26 2024 | 26.29 | -0.09 | -0.34% | 27.26 | 27.26 | 25.60 | 36,378 |
| Mar 25 2024 | 26.38 | 0.21 | 0.80% | 26.34 | 26.45 | 26.28 | 20,467 |
| Mar 22 2024 | 26.17 | -0.10 | -0.38% | 25.26 | 26.88 | 25.26 | 85,559 |
| Mar 21 2024 | 26.27 | -0.13 | -0.49% | 27.17 | 27.17 | 25.54 | 23,344 |
| Mar 20 2024 | 26.40 | 0.35 | 1.34% | 25.97 | 26.44 | 25.93 | 23,438 |
| Mar 19 2024 | 26.05 | 0.72 | 2.84% | 26.23 | 26.23 | 25.70 | 53,058 |
| Mar 18 2024 | 25.33 | 0.34 | 1.36% | 24.70 | 26.00 | 24.70 | 26,766 |
| Mar 15 2024 | 24.99 | 0.56 | 2.29% | 24.99 | 25.65 | 24.33 | 14,861 |
| Mar 14 2024 | 24.43 | 0.60 | 2.51% | 24.832 | 24.832 | 24.40 | 18,824 |
| Mar 13 2024 | 23.832 | -0.49 | -2.03% | 23.99 | 23.99 | 23.45 | 138,827 |
| Mar 12 2024 | 24.326 | 0.65 | 2.73% | 25.21 | 25.21 | 24.22 | 31,848 |
| Mar 11 2024 | 23.68 | -0.07 | -0.29% | 23.59 | 24.19 | 23.59 | 18,459 |
| Mar 08 2024 | 23.75 | 0.21 | 0.90% | 22.97 | 23.80 | 22.97 | 19,286 |
| Mar 07 2024 | 23.5375 | 0.23 | 0.98% | 24.24 | 24.24 | 22.7401 | 29,056 |
| Mar 06 2024 | 23.31 | 0.29 | 1.26% | 22.57 | 24.04 | 22.57 | 52,443 |
| Mar 05 2024 | 23.02 | -0.19 | -0.82% | 22.91 | 23.15 | 22.91 | 27,417 |
| Mar 04 2024 | 23.21 | 0.06 | 0.26% | 22.72 | 23.78 | 22.30 | 15,573 |
| Mar 01 2024 | 23.15 | -0.21 | -0.90% | 22.33 | 23.77 | 22.33 | 11,884 |
| Feb 29 2024 | 23.36 | 0.31 | 1.34% | 22.68 | 24.16 | 22.68 | 19,394 |
