DFA Japanese Small Company I DFJSX
32.60 USD -0.02 (-0.06%)
Regular-session close
Day range unavailable
27.11 52-week range 34.87
- YTD
- +15.15%
- 1 year
- +16.18%
DFJSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | -0.03 | -0.09% |
| Nov 11, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | +0.36 | +1.11% |
| Nov 10, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | -0.12 | -0.37% |
| Nov 9, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | +1.31 | +4.21% |
| Nov 6, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | -0.62 | -1.95% |
| Nov 5, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | -0.85 | -2.61% |
| Nov 4, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | -0.04 | -0.12% |
| Nov 3, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | -0.09 | -0.28% |
| Nov 2, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | -0.17 | -0.52% |
| Oct 30, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | -0.45 | -1.35% |
| Oct 29, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | -0.20 | -0.60% |
| Oct 28, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | -0.07 | -0.21% |
| Oct 27, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | +0.30 | +0.90% |
| Oct 26, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | +0.16 | +0.48% |
| Oct 23, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | -0.12 | -0.36% |
| Oct 22, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | -0.29 | -0.86% |
| Oct 21, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | +0.09 | +0.27% |
| Oct 20, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | -0.36 | -1.06% |
| Oct 19, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | +0.15 | +0.45% |
| Oct 16, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | -0.22 | -0.65% |
| Oct 15, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | -0.02 | -0.06% |
| Oct 14, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | -0.54 | -1.57% |
| Oct 13, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | +0.39 | +1.15% |
| Oct 12, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | -0.24 | -0.70% |
| Oct 9, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | +0.38 | +1.12% |
| Oct 8, 2026 | 33.91 | 33.91 | 33.91 | 33.91 | -0.63 | -1.82% |
| Oct 7, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | -0.24 | -0.69% |
| Oct 6, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | +0.28 | +0.81% |
| Oct 5, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | -0.12 | -0.35% |
| Oct 2, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | +0.28 | +0.82% |
| Oct 1, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | -0.18 | -0.52% |
| Sep 30, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | +0.12 | +0.35% |
| Sep 29, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | -0.12 | -0.35% |
| Sep 28, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | -0.30 | -0.86% |
| Sep 25, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | +0.74 | +2.17% |
| Sep 24, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | -0.28 | -0.81% |
| Sep 23, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | -0.51 | -1.46% |
| Sep 22, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | +0.15 | +0.43% |
| Sep 21, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | +0.25 | +0.73% |
| Sep 18, 2026 | 34.47 | 34.47 | 34.47 | 34.47 | -0.39 | -1.12% |
| Sep 17, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | +0.50 | +1.46% |
| Sep 16, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | +0.14 | +0.41% |
| Sep 15, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | -0.03 | -0.09% |
| Sep 14, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | -0.11 | -0.32% |
| Sep 11, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | +0.43 | +1.27% |
| Sep 10, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | -0.23 | -0.67% |
| Sep 9, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | -0.05 | -0.15% |
| Sep 8, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | -0.36 | -1.04% |
| Sep 4, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | -0.01 | -0.03% |
| Sep 3, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | +0.70 | +2.07% |
| Sep 2, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | +0.01 | +0.03% |
| Sep 1, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | -0.21 | -0.62% |
| Aug 31, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | +0.26 | +0.77% |
| Aug 28, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | -0.22 | -0.65% |
| Aug 27, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | +0.17 | +0.50% |
| Aug 26, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | -0.01 | -0.03% |
| Aug 25, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | +0.24 | +0.71% |
| Aug 24, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | -0.01 | -0.03% |
| Aug 21, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | +0.22 | +0.66% |
| Aug 20, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | -0.10 | -0.30% |
| Aug 19, 2026 | 33.53 | 33.53 | 33.53 | 33.53 | -0.08 | -0.24% |
| Aug 18, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | -0.50 | -1.47% |
| Aug 17, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | -0.08 | -0.23% |
| Aug 14, 2026 | 34.19 | 34.19 | 34.19 | 34.19 | +0.08 | +0.23% |
| Aug 13, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | +0.29 | +0.86% |
65 days, newest first. Daily bars as drawn on the DFJSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.