(DXJ)
AMEX: DXJ
· Real-Time Price · USD
126.40
0.85 (0.68%)
At close: Aug 22, 2025, 3:59 PM
126.00
-0.32%
After-hours: Aug 22, 2025, 07:30 PM EDT
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 126.13 | 126.88 | 126.08 | 126.41 | 126.41 | 0.68% | 297,866 |
| Aug 21, 2025 | 125.22 | 125.75 | 125.16 | 125.55 | 125.55 | -0.19% | 158,644 |
| Aug 20, 2025 | 125.99 | 125.99 | 125.20 | 125.79 | 125.79 | -0.37% | 167,548 |
| Aug 19, 2025 | 126.63 | 126.73 | 126.07 | 126.26 | 126.26 | -0.17% | 167,828 |
| Aug 18, 2025 | 126.35 | 126.68 | 126.15 | 126.47 | 126.47 | 0.48% | 321,483 |
| Aug 15, 2025 | 125.85 | 125.98 | 125.42 | 125.86 | 125.86 | 1.20% | 856,376 |
| Aug 14, 2025 | 123.88 | 124.44 | 123.84 | 124.37 | 124.37 | -0.38% | 180,415 |
| Aug 13, 2025 | 124.69 | 124.84 | 124.39 | 124.84 | 124.84 | -0.30% | 1,434,910 |
| Aug 12, 2025 | 124.74 | 125.33 | 124.26 | 125.21 | 125.21 | 1.33% | 528,900 |
| Aug 11, 2025 | 123.66 | 123.85 | 123.44 | 123.57 | 123.57 | 0.07% | 193,244 |
| Aug 8, 2025 | 123.07 | 123.70 | 122.89 | 123.48 | 123.48 | 1.94% | 211,740 |
| Aug 7, 2025 | 121.71 | 121.96 | 121.00 | 121.13 | 121.13 | 0.36% | 196,300 |
| Aug 6, 2025 | 120.30 | 120.83 | 120.19 | 120.69 | 120.69 | 1.22% | 299,349 |
| Aug 5, 2025 | 119.26 | 119.59 | 118.73 | 119.23 | 119.23 | 0.25% | 152,959 |
| Aug 4, 2025 | 118.46 | 118.99 | 118.32 | 118.93 | 118.93 | 1.18% | 425,331 |
| Aug 1, 2025 | 118.14 | 118.41 | 116.71 | 117.54 | 117.54 | -1.52% | 367,601 |
| Jul 31, 2025 | 119.77 | 119.78 | 118.78 | 119.36 | 119.36 | 0.44% | 322,950 |
| Jul 30, 2025 | 119.07 | 119.28 | 118.45 | 118.84 | 118.84 | 0.75% | 294,600 |
| Jul 29, 2025 | 118.61 | 118.70 | 117.89 | 117.96 | 117.96 | -0.73% | 159,200 |
| Jul 28, 2025 | 119.03 | 119.05 | 118.29 | 118.83 | 118.83 | -0.94% | 194,000 |