Xtrackers MSCI Japan Hedg... (DBJP)
AMEX: DBJP
· Real-Time Price · USD
84.49
-0.49 (-0.58%)
At close: Oct 01, 2025, 3:05 PM
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 85.02 | 85.02 | 84.65 | 84.98 | 84.84 | -0.93% | 1,937 |
| Sep 29, 2025 | 85.09 | 86.00 | 85.09 | 85.78 | 85.78 | -0.31% | 3,327 |
| Sep 26, 2025 | 86.20 | 86.20 | 85.92 | 86.05 | 86.05 | -0.06% | 1,700 |
| Sep 25, 2025 | 85.90 | 86.26 | 85.88 | 86.10 | 86.10 | 0.15% | 11,244 |
| Sep 24, 2025 | 86.42 | 86.42 | 85.91 | 85.97 | 85.97 | 0.43% | 10,300 |
| Sep 23, 2025 | 86.00 | 86.12 | 85.44 | 85.60 | 85.60 | -0.20% | 1,900 |
| Sep 22, 2025 | 85.48 | 85.81 | 85.45 | 85.77 | 85.77 | 0.23% | 6,100 |
| Sep 19, 2025 | 85.46 | 85.79 | 85.00 | 85.57 | 85.57 | -0.88% | 8,511 |
| Sep 18, 2025 | 86.18 | 86.43 | 86.18 | 86.33 | 86.33 | 1.35% | 2,400 |
| Sep 17, 2025 | 85.22 | 85.22 | 84.98 | 85.18 | 85.18 | 0.02% | 4,530 |
| Sep 16, 2025 | 85.14 | 85.18 | 85.05 | 85.16 | 85.16 | -0.68% | 9,031 |
| Sep 15, 2025 | 85.59 | 85.74 | 85.59 | 85.74 | 85.74 | 0.57% | 3,112 |
| Sep 12, 2025 | 85.22 | 85.25 | 85.22 | 85.25 | 85.25 | -0.44% | 933 |
| Sep 11, 2025 | 85.22 | 85.66 | 85.22 | 85.63 | 85.63 | 1.19% | 4,000 |
| Sep 10, 2025 | 85.04 | 85.15 | 84.59 | 84.62 | 84.62 | 0.30% | 2,300 |
| Sep 9, 2025 | 83.60 | 84.37 | 83.60 | 84.37 | 84.37 | -1.03% | 3,449 |
| Sep 8, 2025 | 84.86 | 85.35 | 84.81 | 85.25 | 85.25 | 2.22% | 6,800 |
| Sep 5, 2025 | 83.50 | 83.78 | 83.04 | 83.40 | 83.40 | -0.08% | 7,400 |
| Sep 4, 2025 | 83.03 | 83.50 | 83.03 | 83.47 | 83.47 | 1.56% | 3,400 |
| Sep 3, 2025 | 82.40 | 82.40 | 82.04 | 82.19 | 82.19 | -0.52% | 14,224 |
Page 1 of 136