DJ Building Materials & Fixtures

DJUSBD
🏛️ usa →
2,373.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,351.40 2,377.60 2,351.40 2,373.60 30.6M
2025-09-25 2,340.80 2,350.10 2,332.10 2,347.00 23.9M
2025-09-24 2,388.10 2,395.10 2,360.20 2,361.20 33.9M
2025-09-23 2,404.10 2,421.10 2,381.80 2,389.10 35.8M
2025-09-22 2,399.50 2,407.50 2,382.40 2,402.00 36.1M
2025-09-19 2,413.10 2,415.20 2,394.80 2,400.50 97.3M
2025-09-18 2,398.10 2,423.07 2,393.13 2,410.23 38.8M
2025-09-17 2,418.59 2,448.81 2,379.41 2,393.96 42.6M
2025-09-16 2,436.64 2,438.48 2,408.31 2,414.10 34.6M
2025-09-15 2,440.34 2,443.74 2,425.64 2,431.31 33.8M
2025-09-12 2,484.36 2,484.36 2,437.00 2,437.30 30.7M
2025-09-11 2,448.06 2,495.63 2,446.06 2,489.66 41.0M
2025-09-10 2,444.17 2,469.68 2,425.56 2,444.70 42.1M
2025-09-09 2,489.08 2,489.08 2,420.01 2,436.54 35.2M
2025-09-08 2,484.58 2,500.68 2,478.58 2,495.20 37.0M
2025-09-05 2,469.31 2,493.05 2,458.85 2,485.98 37.6M
2025-09-04 2,423.39 2,454.95 2,418.65 2,454.75 29.1M
2025-09-03 2,428.96 2,428.96 2,402.70 2,417.72 32.5M
2025-09-02 2,444.34 2,444.34 2,408.68 2,428.58 35.5M
2025-08-29 2,477.83 2,481.02 2,446.99 2,455.82 30.3M
2025-08-28 2,491.37 2,497.78 2,469.83 2,475.38 27.9M
2025-08-27 2,486.57 2,497.06 2,480.73 2,489.05 33.8M
2025-08-26 2,466.01 2,490.85 2,463.97 2,488.23 37.7M
2025-08-25 2,494.76 2,494.76 2,466.61 2,466.93 28.5M
2025-08-22 2,436.44 2,514.34 2,436.44 2,497.82 38.8M
2025-08-21 2,435.43 2,441.33 2,422.60 2,430.57 32.3M
2025-08-20 2,464.36 2,470.28 2,439.26 2,449.03 35.9M
2025-08-19 2,457.29 2,489.41 2,456.93 2,475.15 33.6M
2025-08-18 2,446.55 2,456.27 2,440.81 2,452.29 31.6M
2025-08-15 2,471.91 2,476.37 2,443.69 2,446.02 30.0M
2025-08-14 2,486.88 2,486.88 2,462.54 2,467.15 33.6M
2025-08-13 2,465.03 2,505.21 2,459.58 2,502.42 45.5M
2025-08-12 2,402.74 2,460.83 2,402.74 2,458.16 39.9M
2025-08-11 2,410.53 2,411.22 2,388.96 2,398.29 41.1M
2025-08-08 2,399.82 2,419.16 2,399.82 2,412.65 37.5M
2025-08-07 2,406.47 2,412.09 2,389.82 2,396.09 46.5M
2025-08-06 2,388.57 2,388.57 2,368.93 2,372.61 34.9M
2025-08-05 2,384.00 2,388.20 2,361.87 2,385.99 34.9M
2025-08-04 2,367.06 2,392.17 2,367.06 2,384.16 35.6M
2025-08-01 2,342.56 2,372.48 2,325.67 2,368.00 45.9M
2025-07-31 2,347.32 2,375.68 2,347.28 2,357.73 55.5M
2025-07-30 2,421.30 2,421.30 2,352.14 2,363.22 52.7M
2025-07-29 2,470.53 2,470.53 2,412.40 2,422.75 52.3M
2025-07-28 2,488.44 2,489.69 2,459.15 2,467.00 40.8M
2025-07-25 2,461.15 2,488.74 2,458.83 2,486.69 34.0M
2025-07-24 2,442.13 2,466.10 2,437.76 2,453.79 35.2M
2025-07-23 2,419.79 2,454.18 2,419.79 2,448.72 42.0M
2025-07-22 2,366.83 2,404.53 2,356.27 2,401.17 35.5M
2025-07-21 2,387.26 2,392.41 2,369.05 2,369.05 28.7M
2025-07-18 2,386.06 2,389.96 2,370.01 2,382.73 33.8M
2025-07-17 2,351.16 2,385.52 2,350.53 2,384.07 29.9M
2025-07-16 2,352.46 2,353.49 2,313.74 2,349.85 34.3M
2025-07-15 2,396.22 2,400.35 2,350.48 2,351.01 30.0M
2025-07-14 2,385.47 2,391.46 2,372.72 2,387.75 25.7M
2025-07-11 2,394.85 2,397.56 2,380.78 2,391.00 26.4M
2025-07-10 2,395.86 2,420.99 2,391.17 2,407.24 34.2M
2025-07-09 2,370.36 2,397.76 2,358.09 2,395.75 33.8M
2025-07-08 2,360.52 2,370.57 2,349.09 2,357.41 38.2M
2025-07-07 2,379.47 2,380.34 2,345.11 2,358.05 32.4M
2025-07-03 2,370.75 2,382.86 2,369.50 2,380.59 21.4M
2025-07-02 2,360.47 2,370.65 2,354.82 2,369.87 32.5M
2025-07-01 2,309.07 2,378.11 2,303.52 2,359.91 47.6M
2025-06-30 2,318.97 2,321.96 2,309.74 2,318.90 35.2M
2025-06-27 2,300.81 2,333.70 2,298.98 2,316.60 55.7M
2025-06-26 2,287.99 2,298.59 2,280.95 2,291.74 39.0M
2025-06-25 2,317.60 2,319.82 2,284.32 2,285.78 33.7M
2025-06-24 2,306.41 2,320.51 2,300.62 2,317.28 40.1M
2025-06-23 2,244.78 2,298.62 2,236.06 2,296.57 35.4M
2025-06-20 2,245.81 2,259.63 2,232.58 2,246.92 66.9M
2025-06-18 2,246.93 2,272.48 2,241.43 2,243.69 33.2M
2025-06-17 2,268.68 2,273.09 2,245.48 2,248.81 29.9M
2025-06-16 2,274.99 2,293.66 2,269.68 2,276.74 32.7M
2025-06-13 2,284.52 2,289.44 2,251.37 2,259.68 29.0M
2025-06-12 2,302.65 2,321.62 2,294.32 2,315.56 27.6M
2025-06-11 2,330.66 2,335.87 2,302.22 2,305.84 31.0M
2025-06-10 2,330.99 2,330.99 2,311.94 2,324.13 30.2M
2025-06-09 2,318.89 2,331.82 2,308.74 2,322.66 25.1M
2025-06-06 2,330.64 2,334.77 2,308.06 2,314.14 25.6M
2025-06-05 2,322.66 2,325.09 2,301.88 2,315.23 28.7M
2025-06-04 2,309.08 2,330.28 2,307.32 2,317.30 25.6M
2025-06-03 2,284.07 2,305.60 2,276.96 2,303.65 30.2M
2025-06-02 2,296.92 2,296.92 2,251.00 2,282.16 33.5M
2025-05-30 2,306.92 2,309.89 2,281.03 2,304.56 65.3M
2025-05-29 2,318.45 2,321.84 2,293.94 2,314.91 33.4M
2025-05-28 2,346.71 2,346.71 2,301.93 2,305.47 35.6M
2025-05-27 2,309.54 2,349.84 2,309.54 2,349.29 33.5M
2025-05-23 2,286.28 2,308.25 2,281.20 2,298.87 26.9M
2025-05-22 2,302.46 2,326.02 2,295.73 2,312.87 32.8M
2025-05-21 2,341.17 2,348.28 2,307.54 2,310.78 34.7M
2025-05-20 2,377.24 2,380.71 2,354.09 2,361.34 26.3M
2025-05-19 2,374.40 2,387.89 2,352.05 2,384.87 29.5M
2025-05-16 2,354.65 2,389.77 2,354.65 2,389.29 29.4M
2025-05-15 2,320.64 2,354.05 2,320.11 2,352.92 28.3M
2025-05-14 2,357.41 2,357.73 2,330.63 2,332.26 33.5M
2025-05-13 2,355.88 2,379.05 2,354.73 2,356.19 42.4M
2025-05-12 2,305.43 2,356.79 2,305.43 2,349.91 44.5M
2025-05-09 2,273.55 2,280.01 2,261.38 2,273.57 30.4M
2025-05-08 2,251.26 2,293.01 2,251.26 2,268.56 39.0M
2025-05-07 2,256.66 2,260.90 2,225.89 2,239.53 46.3M
2025-05-06 2,254.12 2,274.72 2,249.09 2,254.21 35.1M
2025-05-05 2,276.53 2,298.02 2,267.62 2,283.55 31.1M
2025-05-02 2,261.57 2,293.44 2,260.58 2,283.33 34.2M
2025-05-01 2,207.83 2,258.14 2,207.83 2,239.21 42.6M
2025-04-30 2,131.30 2,202.48 2,128.01 2,197.10 43.1M
2025-04-29 2,117.37 2,145.36 2,099.78 2,134.77 32.2M
2025-04-28 2,104.15 2,125.71 2,090.38 2,110.29 31.0M
2025-04-25 2,103.91 2,111.64 2,090.39 2,103.02 28.8M
2025-04-24 2,051.66 2,107.97 2,045.43 2,102.69 32.4M
2025-04-23 2,047.34 2,103.15 2,040.03 2,045.34 41.9M
2025-04-22 1,996.70 2,040.35 1,996.70 2,035.46 34.9M
2025-04-21 2,025.42 2,025.42 1,959.46 1,979.93 29.8M
2025-04-17 2,029.82 2,052.43 2,019.41 2,037.25 33.7M
2025-04-16 2,051.80 2,059.44 2,002.31 2,021.81 29.0M
2025-04-15 2,077.44 2,093.62 2,059.14 2,065.17 27.7M
2025-04-14 2,071.52 2,091.99 2,056.15 2,076.15 31.9M
2025-04-11 2,003.29 2,061.68 1,990.05 2,054.86 38.9M
2025-04-10 2,037.35 2,037.73 1,954.17 2,016.36 45.1M
2025-04-09 1,896.90 2,083.55 1,883.16 2,074.49 62.0M
2025-04-08 1,975.88 2,001.01 1,879.10 1,907.59 47.2M
2025-04-07 1,957.37 2,029.18 1,876.86 1,945.42 54.9M
2025-04-04 2,009.09 2,021.26 1,936.46 1,971.32 59.1M
2025-04-03 2,138.24 2,138.24 2,032.27 2,046.31 48.4M
2025-04-02 2,105.90 2,164.51 2,097.12 2,156.28 26.1M
2025-04-01 2,096.23 2,122.82 2,078.16 2,119.78 30.1M
2025-03-31 2,069.70 2,114.12 2,041.88 2,101.00 39.4M
2025-03-28 2,144.55 2,144.55 2,080.03 2,083.54 35.7M
2025-03-27 2,163.54 2,168.62 2,137.31 2,146.91 34.3M
2025-03-26 2,195.56 2,208.32 2,159.46 2,164.43 32.0M
2025-03-25 2,191.26 2,204.22 2,179.88 2,197.54 39.1M
2025-03-24 2,152.51 2,197.31 2,152.51 2,194.47 46.4M
2025-03-21 2,148.60 2,148.60 2,107.23 2,132.42 99.6M
2025-03-20 2,158.75 2,185.02 2,148.23 2,155.63 46.1M
2025-03-19 2,144.72 2,184.04 2,141.87 2,171.26 45.0M
2025-03-18 2,149.83 2,157.08 2,132.32 2,144.74 31.2M
2025-03-17 2,130.46 2,171.14 2,128.22 2,162.49 31.4M
2025-03-14 2,105.18 2,140.15 2,105.00 2,137.03 34.5M
2025-03-13 2,118.88 2,127.05 2,080.67 2,087.34 35.8M
2025-03-12 2,130.11 2,140.44 2,109.55 2,125.26 36.4M
2025-03-11 2,138.33 2,148.86 2,098.21 2,109.56 48.8M
2025-03-10 2,144.16 2,165.27 2,121.64 2,141.28 51.1M
2025-03-07 2,168.21 2,176.48 2,124.81 2,171.95 46.1M
2025-03-06 2,187.49 2,194.85 2,158.41 2,170.20 37.3M
2025-03-05 2,143.35 2,203.63 2,143.35 2,193.62 42.9M
2025-03-04 2,151.22 2,171.43 2,090.44 2,131.54 48.5M
2025-03-03 2,232.97 2,241.33 2,160.29 2,171.13 33.0M
2025-02-28 2,199.26 2,225.03 2,188.12 2,224.53 45.5M
2025-02-27 2,229.43 2,245.85 2,195.26 2,195.66 34.3M
2025-02-26 2,227.80 2,261.77 2,227.80 2,231.80 32.8M
2025-02-25 2,208.45 2,235.20 2,190.60 2,222.14 42.4M
2025-02-24 2,210.81 2,221.63 2,192.56 2,201.97 41.2M
2025-02-21 2,275.02 2,287.68 2,202.20 2,214.06 41.2M
2025-02-20 2,298.26 2,298.26 2,262.83 2,273.03 33.0M
2025-02-19 2,301.90 2,307.69 2,290.42 2,303.75 32.9M
2025-02-18 2,326.46 2,338.03 2,307.40 2,325.62 39.0M
2025-02-14 2,310.23 2,324.85 2,310.23 2,320.13 34.2M
2025-02-13 2,290.46 2,307.50 2,286.17 2,306.05 33.6M
2025-02-12 2,283.78 2,293.05 2,237.19 2,281.99 40.0M
2025-02-11 2,291.84 2,310.11 2,286.50 2,307.37 34.8M
2025-02-10 2,293.28 2,306.09 2,286.66 2,300.26 34.5M
2025-02-07 2,311.57 2,315.10 2,280.71 2,288.09 36.0M
2025-02-06 2,300.08 2,317.96 2,297.51 2,314.99 40.1M
2025-02-05 2,267.42 2,301.75 2,267.42 2,291.17 38.8M
2025-02-04 2,263.83 2,269.93 2,250.58 2,252.65 28.3M
2025-02-03 2,278.01 2,278.01 2,220.46 2,252.32 35.9M
2025-01-31 2,318.27 2,318.27 2,283.39 2,285.46 33.7M
2025-01-30 2,290.80 2,323.74 2,286.69 2,314.52 32.8M
2025-01-29 2,303.82 2,311.82 2,282.08 2,283.25 33.3M
2025-01-28 2,323.98 2,328.33 2,295.85 2,310.40 36.0M
2025-01-27 2,340.43 2,340.43 2,310.72 2,324.00 33.9M
2025-01-24 2,373.02 2,385.63 2,366.03 2,371.11 25.3M
2025-01-23 2,366.70 2,378.18 2,354.79 2,372.12 28.0M
2025-01-22 2,371.99 2,374.11 2,361.44 2,363.68 25.8M
2025-01-21 2,341.21 2,374.14 2,341.21 2,370.91 31.7M
2025-01-17 2,324.84 2,347.41 2,324.84 2,331.52 30.5M
2025-01-16 2,293.88 2,317.55 2,290.48 2,314.14 24.2M
2025-01-15 2,293.87 2,316.79 2,287.19 2,293.87 33.1M
2025-01-14 2,227.22 2,264.93 2,227.22 2,258.25 24.5M
2025-01-13 2,184.10 2,219.41 2,165.48 2,217.49 26.5M
2025-01-10 2,229.59 2,229.59 2,184.49 2,193.53 28.2M
2025-01-08 2,208.35 2,234.97 2,198.32 2,234.48 24.9M
2025-01-07 2,237.29 2,243.17 2,204.21 2,212.38 25.2M
2025-01-06 2,242.38 2,266.33 2,234.25 2,238.45 23.3M
2025-01-03 2,217.25 2,242.11 2,212.59 2,236.87 19.2M
2025-01-02 2,228.44 2,244.44 2,199.85 2,210.02 20.9M