DFJSX Fund Historical Price Quotes NMFQS:DFJSX
Japan Stock | Dimensional Fund Advisors
$29.59
↑
$0.18 (0.61%)
Last Updated: Feb 17, 2026
DFJSX Historical Data
You're viewing historical data for DFA Japanese Small Company Portfolio Institutional Class (DFJSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2025-12-24 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2025-12-23 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2025-12-22 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2025-12-19 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2025-12-18 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2025-12-17 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2025-12-16 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2025-12-15 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2025-12-12 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2025-12-11 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2025-12-10 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2025-12-09 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2025-12-08 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2025-12-05 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2025-12-04 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2025-12-03 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2025-12-02 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2025-12-01 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2025-11-28 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2025-11-26 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2025-11-25 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2025-11-24 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2025-11-21 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2025-11-20 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2025-11-19 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2025-11-18 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2025-11-17 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-11-14 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2025-11-13 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2025-11-12 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2025-11-11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2025-11-10 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2025-11-07 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2025-11-06 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2025-11-05 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2025-11-04 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2025-11-03 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2025-10-31 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2025-10-30 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2025-10-29 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2025-10-28 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2025-10-27 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2025-10-24 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2025-10-23 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2025-10-22 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2025-10-21 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-10-20 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2025-10-17 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2025-10-16 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2025-10-15 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |