DJ Furnishings

DJUSFH
🏛️ usa →
472.37
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
2023-12-29 360.30 363.17 358.94 359.11 2.7M
2023-12-28 359.35 362.78 359.07 362.19 2.2M
2023-12-27 360.01 363.24 358.80 360.42 2.4M
2023-12-26 358.41 360.84 357.30 359.14 2.4M
2023-12-22 358.05 359.91 356.58 358.13 1.6M
2023-12-21 350.75 358.16 350.75 358.05 2.5M
2023-12-20 358.86 361.20 350.26 350.75 3.7M
2023-12-19 357.28 361.15 356.64 359.21 3.7M
2023-12-18 359.21 359.79 354.83 355.84 3.8M
2023-12-15 362.68 367.90 358.42 359.18 8.9M
2023-12-14 350.03 368.61 350.03 362.49 9.0M
2023-12-13 332.02 348.66 330.38 347.74 5.4M
2023-12-12 332.46 334.49 330.35 331.67 4.0M
2023-12-11 330.39 334.70 330.38 332.79 4.4M
2023-12-08 329.09 332.20 327.96 330.55 3.6M
2023-12-07 328.50 328.99 324.71 328.88 4.7M
2023-12-06 316.49 329.91 316.49 328.30 7.0M
2023-12-05 314.63 317.05 312.37 315.27 3.2M
2023-12-04 311.73 318.76 309.91 316.95 4.6M
2023-12-01 296.59 312.09 296.20 311.73 4.6M
2023-11-30 298.12 299.94 293.72 296.81 6.6M
2023-11-29 291.85 301.47 291.85 297.67 3.9M
2023-11-28 289.29 291.85 285.93 290.61 3.1M
2023-11-27 291.09 291.09 286.73 289.25 3.6M
2023-11-24 289.15 291.83 288.77 290.97 1.1M
2023-11-22 293.09 293.98 288.26 290.16 2.5M
2023-11-21 293.78 293.85 289.92 290.85 2.3M
2023-11-20 292.46 296.38 288.97 294.76 3.4M
2023-11-17 292.28 295.81 290.31 291.92 3.9M
2023-11-16 297.54 298.03 290.97 292.28 4.1M
2023-11-15 296.39 301.80 295.23 297.62 6.4M
2023-11-14 278.16 301.22 278.16 296.39 7.4M
2023-11-13 278.78 278.78 275.23 276.30 3.9M
2023-11-10 275.22 279.11 271.13 279.11 5.1M
2023-11-09 281.64 283.41 273.97 274.00 5.0M
2023-11-08 283.85 284.26 280.30 281.64 4.2M
2023-11-07 281.91 285.24 280.15 283.93 3.3M
2023-11-06 290.74 291.74 282.64 282.95 4.6M
2023-11-03 281.28 295.08 281.28 291.44 7.2M
2023-11-02 284.45 287.57 278.69 281.28 9.9M
2023-11-01 287.66 291.08 283.96 290.97 5.9M
2023-10-31 286.34 291.38 283.91 288.47 6.8M
2023-10-30 278.58 287.92 278.07 285.68 4.9M
2023-10-27 281.16 286.76 275.98 276.98 3.8M
2023-10-26 282.99 283.61 278.72 280.53 4.8M
2023-10-25 283.88 284.56 280.02 282.13 3.3M
2023-10-24 288.45 290.51 284.00 285.91 3.4M
2023-10-23 287.74 290.96 286.01 287.05 3.6M
2023-10-20 289.50 291.00 286.90 289.04 2.6M
2023-10-19 293.98 296.31 287.83 289.13 3.0M
2023-10-18 298.06 298.49 294.38 294.73 4.0M
2023-10-17 296.53 306.64 295.84 302.34 3.0M
2023-10-16 296.90 301.84 295.18 300.35 3.0M
2023-10-13 292.47 294.87 292.09 293.39 2.8M
2023-10-12 302.94 302.94 288.70 292.30 3.5M
2023-10-11 303.62 306.51 301.14 303.87 2.1M
2023-10-10 299.67 307.08 299.67 302.00 3.1M
2023-10-09 295.10 298.35 291.14 298.01 2.5M
2023-10-06 291.31 298.74 290.16 297.01 3.6M
2023-10-05 296.86 297.54 292.76 295.89 2.9M
2023-10-04 294.79 299.12 293.63 298.01 3.3M
2023-10-03 301.19 302.45 292.45 294.41 4.1M
2023-10-02 310.59 313.34 303.14 304.41 3.5M
2023-09-29 309.97 315.52 309.97 311.51 3.2M
2023-09-28 302.75 310.65 302.75 309.16 3.5M
2023-09-27 304.48 305.68 301.25 302.67 3.3M
2023-09-26 308.44 308.66 301.16 302.70 3.3M
2023-09-25 306.21 310.42 305.43 308.60 3.1M
2023-09-22 312.32 314.48 306.39 307.99 3.6M
2023-09-21 316.54 316.54 311.08 311.37 3.6M
2023-09-20 323.60 326.37 319.01 319.33 2.7M
2023-09-19 321.45 323.72 318.93 322.55 3.8M
2023-09-18 326.84 326.84 320.76 321.48 3.3M
2023-09-15 333.00 333.00 326.57 326.91 9.6M
2023-09-14 325.28 335.64 325.28 333.00 3.7M
2023-09-13 328.83 330.58 325.47 325.80 3.9M
2023-09-12 331.26 332.09 327.70 328.83 2.9M
2023-09-11 328.08 333.01 328.08 332.02 3.0M
2023-09-08 330.10 330.93 326.17 327.89 2.6M
2023-09-07 332.80 332.80 326.08 330.87 3.7M
2023-09-06 334.68 338.43 331.83 333.20 2.6M
2023-09-05 349.45 349.45 334.68 334.68 3.3M
2023-09-01 351.54 353.28 348.37 349.45 2.1M
2023-08-31 344.67 349.31 344.67 347.50 2.4M
2023-08-30 344.12 347.31 342.00 344.56 2.5M
2023-08-29 337.03 344.93 335.54 344.34 3.2M
2023-08-28 329.29 337.14 329.29 337.03 2.4M
2023-08-25 330.03 332.53 326.10 328.36 2.4M
2023-08-24 332.21 334.83 329.06 329.32 2.9M
2023-08-23 325.48 332.66 324.25 332.59 2.9M
2023-08-22 326.58 327.49 324.10 326.63 3.6M
2023-08-21 328.94 330.16 324.14 326.45 2.7M
2023-08-18 328.78 331.25 325.11 328.52 3.0M
2023-08-17 335.32 337.97 328.89 329.21 2.3M
2023-08-16 340.27 342.13 334.47 335.32 3.8M
2023-08-15 342.20 342.38 339.71 340.76 2.8M
2023-08-14 345.13 345.13 340.98 343.46 3.4M
2023-08-11 347.00 347.95 343.75 345.51 2.8M
2023-08-10 353.01 354.65 345.11 348.25 3.1M
2023-08-09 351.90 353.84 349.72 351.20 3.0M
2023-08-08 347.58 352.16 345.00 352.00 3.4M
2023-08-07 353.96 355.90 350.74 351.80 3.2M
2023-08-04 350.94 358.33 346.70 353.99 3.9M
2023-08-03 349.18 357.01 348.22 352.78 5.9M
2023-08-02 346.82 350.46 343.11 348.01 5.5M
2023-08-01 345.55 352.91 343.41 351.51 8.3M
2023-07-31 354.65 354.65 342.78 348.38 18.9M
2023-07-28 365.81 365.81 353.26 354.65 5.3M
2023-07-27 369.81 372.29 362.61 363.54 4.4M
2023-07-26 361.25 366.10 360.20 365.92 3.9M
2023-07-25 358.75 364.27 357.69 361.44 3.6M
2023-07-24 357.22 361.37 356.35 358.84 3.8M
2023-07-21 358.44 360.56 354.73 357.43 3.0M
2023-07-20 362.65 363.42 357.23 358.44 2.7M
2023-07-19 359.44 364.38 359.44 362.65 3.7M
2023-07-18 356.72 362.56 356.30 359.40 3.2M
2023-07-17 353.14 357.58 349.92 357.36 3.3M
2023-07-14 357.82 358.16 350.57 353.27 3.6M
2023-07-13 358.54 361.72 355.87 357.59 3.4M
2023-07-12 351.82 358.65 351.82 357.47 4.8M
2023-07-11 345.24 351.02 344.02 350.75 4.3M
2023-07-10 329.33 343.47 329.33 343.44 4.6M
2023-07-07 321.98 331.92 321.20 329.33 7.2M
2023-07-06 327.38 327.38 317.58 322.51 3.2M
2023-07-05 329.13 329.13 324.46 327.38 3.7M
2023-07-03 330.15 332.86 328.78 329.70 2.0M
2023-06-30 331.51 333.75 328.84 330.05 3.1M
2023-06-29 324.51 330.82 323.24 330.73 2.4M
2023-06-28 328.43 328.43 324.13 324.51 3.5M
2023-06-27 319.41 329.82 319.03 328.70 3.8M
2023-06-26 314.95 320.47 314.94 319.27 3.8M
2023-06-23 316.67 316.67 312.01 313.90 4.6M
2023-06-22 321.65 321.65 315.01 317.97 2.5M
2023-06-21 321.26 324.66 317.71 322.41 3.4M
2023-06-20 325.89 325.89 321.11 322.53 3.3M
2023-06-16 327.71 329.72 324.25 326.17 4.9M
2023-06-15 321.62 328.07 320.02 327.71 2.7M
2023-06-14 324.95 328.05 320.89 322.21 3.0M
2023-06-13 321.16 326.50 320.74 325.23 3.0M
2023-06-12 320.51 323.94 316.59 319.16 3.4M
2023-06-09 325.03 325.03 318.12 319.14 2.3M
2023-06-08 330.52 332.77 324.99 325.03 2.3M
2023-06-07 322.22 331.61 322.22 330.86 3.3M
2023-06-06 309.50 322.79 309.50 321.07 3.2M
2023-06-05 319.04 319.04 309.36 309.77 3.6M
2023-06-02 305.98 320.41 305.98 319.04 4.3M
2023-06-01 305.02 308.33 301.01 305.98 3.6M
2023-05-31 316.26 316.26 304.07 305.02 6.2M
2023-05-30 317.55 320.38 314.54 316.26 2.7M
2023-05-26 315.61 317.85 314.06 317.55 2.0M
2023-05-25 317.05 319.43 313.94 315.61 2.1M
2023-05-24 321.75 321.95 316.58 316.89 2.5M
2023-05-23 321.81 325.98 320.07 321.94 2.8M
2023-05-22 322.92 326.71 320.78 324.20 2.6M
2023-05-19 329.10 329.10 318.83 323.09 2.8M
2023-05-18 323.11 329.54 322.65 328.57 2.4M
2023-05-17 320.50 324.10 320.50 323.26 3.4M
2023-05-16 327.86 327.86 316.80 320.50 3.7M
2023-05-15 323.98 328.58 322.42 327.86 3.9M
2023-05-12 322.24 326.36 318.49 321.00 4.0M
2023-05-11 318.58 321.90 316.32 321.37 4.6M
2023-05-10 326.34 329.61 315.43 318.98 3.9M
2023-05-09 324.76 337.69 322.32 325.13 9.7M
2023-05-08 322.95 329.17 322.54 327.00 4.4M
2023-05-05 318.93 323.67 318.33 322.54 3.0M
2023-05-04 322.32 322.32 317.39 318.93 2.5M
2023-05-03 323.50 330.45 322.31 322.78 3.5M
2023-05-02 324.30 329.67 317.92 322.99 3.8M
2023-05-01 331.21 333.99 323.92 324.23 3.5M
2023-04-28 327.11 331.97 324.90 331.21 6.0M
2023-04-27 312.76 319.52 309.53 319.37 3.6M
2023-04-26 311.36 313.53 309.27 309.65 2.6M
2023-04-25 317.25 317.25 311.27 311.36 2.7M
2023-04-24 315.27 318.43 313.61 317.88 2.5M
2023-04-21 317.87 317.87 312.17 315.26 3.1M
2023-04-20 324.96 324.96 317.47 317.87 3.7M
2023-04-19 324.11 326.23 322.54 324.96 2.2M
2023-04-18 325.49 328.27 323.74 325.76 2.6M
2023-04-17 320.63 325.61 319.81 325.49 2.2M
2023-04-14 323.15 328.87 319.33 321.59 2.3M
2023-04-13 321.83 322.40 316.65 321.62 2.7M
2023-04-12 327.90 331.65 319.62 319.95 2.8M
2023-04-11 317.33 327.02 316.51 326.13 3.7M
2023-04-10 307.94 313.29 307.32 313.24 3.7M
2023-04-06 310.84 310.94 307.65 308.86 2.9M
2023-04-05 318.02 318.02 309.88 311.33 4.6M
2023-04-04 329.26 329.32 317.59 319.72 2.5M
2023-04-03 330.96 332.29 326.76 328.97 3.3M
2023-03-31 323.68 331.06 323.68 330.96 2.8M
2023-03-30 322.81 327.94 321.72 321.95 2.3M
2023-03-29 320.59 324.20 320.45 322.81 2.3M
2023-03-28 319.65 323.74 317.62 319.59 2.5M
2023-03-27 316.56 322.99 316.56 320.14 3.1M
2023-03-24 313.83 318.18 308.44 316.56 2.4M
2023-03-23 318.25 322.55 311.44 315.24 2.1M
2023-03-22 324.31 327.41 315.74 315.84 2.6M
2023-03-21 313.54 325.12 313.54 324.08 3.1M
2023-03-20 310.67 317.55 309.45 313.54 3.9M
2023-03-17 318.28 318.28 307.17 308.25 8.2M
2023-03-16 313.58 320.28 310.41 318.28 3.4M
2023-03-15 319.02 319.02 309.56 315.77 4.4M
2023-03-14 329.29 329.77 318.48 322.43 4.6M
2023-03-13 325.22 328.16 317.70 322.83 4.3M
2023-03-10 335.36 335.36 324.42 327.41 3.3M
2023-03-09 343.42 344.80 334.96 335.13 3.0M
2023-03-08 343.21 345.73 340.44 344.08 2.6M
2023-03-07 347.89 348.72 341.96 341.96 2.2M
2023-03-06 356.61 357.08 345.31 346.77 4.0M
2023-03-03 355.20 357.83 352.70 356.85 3.3M
2023-03-02 348.75 353.40 344.76 353.33 2.2M
2023-03-01 351.07 354.20 348.50 350.23 2.4M
2023-02-28 351.52 356.10 351.36 352.14 3.5M
2023-02-27 354.22 357.78 350.84 351.96 3.4M
2023-02-24 351.58 353.48 348.05 352.83 2.2M
2023-02-23 353.24 358.76 351.91 357.89 2.7M
2023-02-22 349.95 355.94 349.44 353.24 2.9M
2023-02-21 361.11 361.11 347.70 348.36 3.1M
2023-02-17 366.10 366.10 358.45 364.24 3.1M
2023-02-16 365.26 370.95 360.64 366.10 2.4M
2023-02-15 359.91 369.03 358.68 368.39 3.1M
2023-02-14 362.65 363.70 357.63 361.45 3.4M
2023-02-13 357.50 364.23 356.79 364.15 3.4M
2023-02-10 366.50 368.22 357.69 358.03 3.5M
2023-02-09 368.08 375.71 363.82 366.50 6.9M
2023-02-08 372.78 372.78 364.57 366.16 5.0M
2023-02-07 366.15 373.89 364.81 372.78 4.1M
2023-02-06 386.22 386.22 373.08 373.63 3.8M
2023-02-03 393.70 393.70 385.15 386.22 3.0M
2023-02-02 382.60 397.33 382.60 393.70 4.2M
2023-02-01 369.27 385.12 369.27 382.60 5.7M
2023-01-31 358.58 369.71 358.58 369.27 5.6M
2023-01-30 361.65 362.59 357.49 357.66 3.6M
2023-01-27 353.11 362.81 353.11 361.65 3.5M
2023-01-26 355.83 358.84 352.15 356.38 3.0M
2023-01-25 347.70 355.25 346.53 355.03 2.9M
2023-01-24 354.98 354.98 350.20 352.36 2.4M
2023-01-23 348.37 355.39 348.37 354.81 2.8M
2023-01-20 339.57 348.38 337.79 348.37 2.5M
2023-01-19 344.77 344.77 338.89 339.57 2.4M
2023-01-18 349.82 352.94 345.76 346.19 3.4M
2023-01-17 360.45 360.45 346.17 348.28 4.3M
2023-01-13 354.72 361.96 354.72 360.73 2.8M
2023-01-12 359.17 359.67 353.43 359.04 4.3M
2023-01-11 349.75 357.91 348.37 357.61 5.5M
2023-01-10 338.63 348.23 337.95 347.81 3.4M
2023-01-09 338.19 342.77 336.97 338.10 3.6M
2023-01-06 335.20 339.28 332.62 338.19 3.0M
2023-01-05 331.90 333.54 325.19 332.87 2.6M
2023-01-04 321.71 334.94 321.71 333.75 3.1M
2023-01-03 318.26 322.85 315.85 320.21 5.7M