DJ Nonlife Insurance

DJUSIX
🏛️ usa →
1,338.63
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
2021-12-31 834.76 839.37 834.23 834.60 19.3M
2021-12-30 840.00 842.72 834.87 835.31 17.4M
2021-12-29 833.95 839.83 833.95 837.07 19.2M
2021-12-28 831.24 837.33 831.24 833.32 20.6M
2021-12-27 821.69 830.75 820.89 830.69 37.2M
2021-12-23 820.25 826.05 819.93 821.15 25.4M
2021-12-22 814.79 819.13 812.30 818.66 31.7M
2021-12-21 811.63 821.23 811.39 814.90 34.9M
2021-12-20 811.25 811.25 799.02 805.38 40.0M
2021-12-17 830.60 830.60 814.49 816.32 86.1M
2021-12-16 825.76 835.99 825.76 832.32 42.6M
2021-12-15 819.69 825.34 815.14 823.27 40.5M
2021-12-14 810.38 822.76 810.11 819.35 40.2M
2021-12-13 809.36 814.47 802.47 810.69 31.6M
2021-12-10 806.72 810.59 805.01 810.21 28.7M
2021-12-09 802.40 807.69 799.74 804.33 27.2M
2021-12-08 808.90 811.56 802.17 806.12 28.5M
2021-12-07 803.63 810.45 803.07 807.70 35.9M
2021-12-06 791.45 805.42 791.45 799.99 40.6M
2021-12-03 792.93 794.37 780.43 786.53 40.7M
2021-12-02 776.23 795.40 776.23 792.46 40.1M
2021-12-01 784.72 796.02 773.45 773.64 45.4M
2021-11-30 792.58 792.58 778.15 779.43 89.3M
2021-11-29 802.83 804.46 795.66 797.57 37.4M
2021-11-26 806.51 806.51 791.11 799.47 31.3M
2021-11-24 818.32 818.32 814.14 816.10 33.4M
2021-11-23 811.43 819.83 811.43 819.15 37.9M
2021-11-22 798.61 815.09 797.70 809.50 36.6M
2021-11-19 798.59 801.66 794.10 797.07 39.7M
2021-11-18 805.12 805.60 798.34 800.53 32.9M
2021-11-17 809.36 809.61 803.08 804.39 35.9M
2021-11-16 812.35 815.72 810.21 810.48 32.9M
2021-11-15 815.29 815.50 809.97 811.14 28.9M
2021-11-12 811.87 814.79 808.78 813.74 30.2M
2021-11-11 811.30 813.71 808.11 811.58 28.5M
2021-11-10 813.33 816.87 810.81 811.68 30.9M
2021-11-09 815.18 816.91 809.96 813.19 30.4M
2021-11-08 815.63 825.18 815.12 816.78 33.3M
2021-11-05 813.36 819.70 809.83 813.50 35.5M
2021-11-04 818.29 818.58 806.51 810.71 36.5M
2021-11-03 817.90 821.32 814.01 819.67 34.7M
2021-11-02 816.37 820.49 814.26 818.56 33.9M
2021-11-01 821.69 825.03 812.92 815.58 34.0M
2021-10-29 824.92 828.26 819.96 820.34 45.0M
2021-10-28 819.82 827.81 819.82 827.59 33.6M
2021-10-27 830.33 831.38 818.16 818.35 33.4M
2021-10-26 829.35 831.35 826.94 827.45 27.3M
2021-10-25 828.05 829.08 823.90 828.44 28.5M
2021-10-22 821.93 828.87 819.89 827.33 30.8M
2021-10-21 818.91 820.77 814.91 820.17 28.4M
2021-10-20 809.84 819.05 809.32 818.59 29.1M
2021-10-19 805.07 810.30 805.07 809.98 27.6M
2021-10-18 806.05 806.05 799.84 801.40 29.5M
2021-10-15 806.81 811.70 805.55 807.88 34.1M
2021-10-14 795.15 805.12 795.15 803.90 34.1M
2021-10-13 792.36 793.45 782.79 792.50 31.2M
2021-10-12 797.09 798.65 791.92 793.03 28.4M
2021-10-11 801.17 807.54 795.57 795.78 26.7M
2021-10-08 797.14 802.17 794.99 800.43 26.0M
2021-10-07 792.93 802.26 792.93 796.38 32.4M
2021-10-06 779.13 790.45 775.55 790.03 30.9M
2021-10-05 774.18 788.24 771.51 785.00 38.1M
2021-10-04 777.24 783.28 770.43 771.78 36.8M
2021-10-01 771.67 783.77 767.57 778.24 35.1M
2021-09-30 782.03 784.34 768.96 768.99 40.3M
2021-09-29 776.81 783.82 775.90 780.28 28.0M
2021-09-28 785.88 790.28 774.71 776.62 38.9M
2021-09-27 787.46 791.26 786.20 787.47 32.3M
2021-09-24 783.96 787.54 783.08 784.77 33.0M
2021-09-23 778.81 788.73 778.81 784.00 34.8M
2021-09-22 774.63 781.66 774.63 776.69 36.1M
2021-09-21 774.55 778.10 769.41 770.90 34.7M
2021-09-20 774.05 774.05 763.34 772.30 48.2M
2021-09-17 784.98 788.87 778.31 780.26 134.8M
2021-09-16 787.33 789.50 780.97 784.52 31.8M
2021-09-15 783.17 789.93 782.17 787.24 39.6M
2021-09-14 792.19 792.79 781.98 783.15 39.6M
2021-09-13 788.37 792.64 787.07 791.08 37.0M
2021-09-10 790.61 792.37 784.76 784.85 30.9M
2021-09-09 789.80 795.81 788.59 788.69 38.1M
2021-09-08 785.59 790.24 783.75 789.72 34.7M
2021-09-07 794.53 794.53 786.19 786.40 36.3M
2021-09-03 798.85 799.56 794.29 795.52 31.5M
2021-09-02 800.11 801.64 798.19 800.55 34.6M
2021-09-01 800.04 801.75 796.12 799.13 32.2M
2021-08-31 796.76 802.58 795.95 799.76 44.0M
2021-08-30 803.86 803.89 797.76 797.88 27.0M
2021-08-27 797.49 804.11 797.01 803.78 31.5M
2021-08-26 804.53 804.53 796.33 796.44 27.8M
2021-08-25 799.90 806.52 798.05 803.02 29.1M
2021-08-24 800.83 802.19 796.97 799.55 27.8M
2021-08-23 802.19 804.83 799.02 799.34 29.5M
2021-08-20 794.09 800.33 792.50 798.30 36.0M
2021-08-19 792.46 798.52 790.02 794.21 36.2M
2021-08-18 799.30 804.34 794.99 795.39 35.9M
2021-08-17 800.16 804.75 797.83 801.44 32.3M
2021-08-16 795.25 802.62 792.33 802.53 32.5M
2021-08-13 801.57 802.53 796.78 797.85 29.0M
2021-08-12 802.40 803.39 796.96 800.24 27.7M
2021-08-11 795.16 801.81 793.46 801.59 32.4M
2021-08-10 788.74 795.17 787.60 793.31 34.5M
2021-08-09 784.37 790.38 783.98 788.67 29.4M
2021-08-06 776.44 784.63 776.44 784.32 35.3M
2021-08-05 769.81 773.00 766.68 772.74 35.2M
2021-08-04 771.59 772.18 766.18 766.31 32.5M
2021-08-03 766.30 774.96 761.50 773.62 35.7M
2021-08-02 766.88 774.90 764.42 764.82 33.9M
2021-07-30 766.64 769.99 762.10 764.38 43.7M
2021-07-29 764.17 768.82 761.92 766.88 40.4M
2021-07-28 768.38 768.52 756.24 758.98 42.9M
2021-07-27 759.97 768.35 757.14 766.87 40.1M
2021-07-26 760.30 765.67 759.74 762.64 47.5M
2021-07-23 759.92 764.51 757.63 760.18 26.0M
2021-07-22 761.08 761.16 756.35 757.54 30.2M
2021-07-21 756.70 767.07 756.70 761.96 33.7M
2021-07-20 742.60 759.35 742.14 754.79 43.6M
2021-07-19 749.74 751.36 736.13 741.53 39.5M
2021-07-16 762.74 763.24 757.73 759.56 32.8M
2021-07-15 752.50 763.38 751.10 761.33 40.0M
2021-07-14 759.74 763.53 755.99 757.78 28.8M
2021-07-13 764.71 764.71 758.26 758.89 28.2M
2021-07-12 761.51 768.21 759.31 765.15 29.8M
2021-07-09 753.57 764.93 753.53 764.52 35.1M
2021-07-08 758.74 758.74 745.24 747.81 39.9M
2021-07-07 756.27 764.27 754.64 763.26 28.6M
2021-07-06 763.03 763.03 752.07 758.16 35.2M
2021-07-02 767.32 767.47 762.59 763.84 25.3M
2021-07-01 760.22 766.88 758.39 766.00 29.0M
2021-06-30 756.20 759.38 755.18 758.33 31.7M
2021-06-29 757.59 761.23 754.61 756.86 29.4M
2021-06-28 763.10 763.41 753.76 756.21 36.8M
2021-06-25 755.41 765.39 754.97 763.48 50.4M
2021-06-24 750.88 755.98 748.98 754.55 32.1M
2021-06-23 752.15 752.71 749.49 749.65 29.1M
2021-06-22 752.11 754.72 748.83 752.24 32.4M
2021-06-21 742.40 753.11 742.40 752.16 42.9M
2021-06-18 749.47 749.47 738.52 739.64 84.8M
2021-06-17 773.93 774.28 753.33 754.30 55.6M
2021-06-16 777.16 779.17 770.40 771.98 45.4M
2021-06-15 775.31 781.52 772.99 778.37 33.4M
2021-06-14 779.94 780.38 770.33 774.69 32.1M
2021-06-11 777.56 781.67 777.56 780.82 28.8M
2021-06-10 784.64 787.20 776.34 776.65 28.7M
2021-06-09 784.84 784.84 780.63 782.08 30.8M
2021-06-08 785.19 787.28 778.88 786.39 34.8M
2021-06-07 796.05 796.07 786.02 786.59 34.8M
2021-06-04 796.13 797.91 792.01 796.96 27.2M
2021-06-03 789.57 799.25 788.49 795.90 31.8M
2021-06-02 796.43 796.43 791.54 793.48 31.8M
2021-06-01 796.52 799.12 791.05 793.72 34.0M
2021-05-28 791.89 793.61 787.96 791.69 32.7M
2021-05-27 785.37 791.65 782.67 790.51 60.6M
2021-05-26 783.03 785.86 780.42 782.97 34.2M
2021-05-25 789.11 792.40 781.47 781.90 36.6M
2021-05-24 788.32 791.48 787.88 789.25 31.6M
2021-05-21 788.35 793.72 784.72 787.12 37.0M
2021-05-20 786.36 791.24 783.79 787.05 32.4M
2021-05-19 785.77 785.77 773.45 783.99 39.9M
2021-05-18 793.95 795.23 788.15 788.58 32.7M
2021-05-17 795.36 796.62 790.82 794.20 31.6M
2021-05-14 790.61 799.61 790.04 797.73 35.5M
2021-05-13 774.67 791.80 774.33 788.80 40.5M
2021-05-12 786.08 786.77 775.01 775.54 43.4M
2021-05-11 800.72 800.72 783.50 784.77 42.5M
2021-05-10 802.63 810.32 801.65 801.93 36.7M
2021-05-07 793.29 801.30 791.49 801.08 39.3M
2021-05-06 784.71 796.55 784.71 796.11 37.2M
2021-05-05 778.00 784.66 777.86 782.94 31.9M
2021-05-04 775.07 779.22 771.90 778.47 38.5M
2021-05-03 770.29 780.72 770.29 775.91 33.7M
2021-04-30 768.32 773.26 765.93 767.44 47.7M
2021-04-29 761.14 769.02 761.14 768.78 37.6M
2021-04-28 759.42 760.60 754.98 757.38 37.5M
2021-04-27 750.65 759.14 750.65 758.57 34.5M
2021-04-26 755.19 759.20 750.10 750.39 31.4M
2021-04-23 748.20 756.24 748.20 754.31 29.7M
2021-04-22 751.29 752.45 745.52 747.34 35.9M
2021-04-21 743.73 753.56 743.64 753.11 28.7M
2021-04-20 747.16 747.25 740.80 743.05 30.6M
2021-04-19 751.05 752.40 744.62 747.52 27.8M
2021-04-16 748.35 753.48 748.14 750.90 36.3M
2021-04-15 742.11 746.39 740.85 745.82 33.8M
2021-04-14 739.86 744.44 739.60 741.79 30.4M
2021-04-13 739.20 741.80 735.70 739.74 30.7M
2021-04-12 736.52 741.41 736.52 740.85 31.2M
2021-04-09 733.57 736.51 730.91 736.15 30.9M
2021-04-08 730.48 731.71 727.34 730.35 32.1M
2021-04-07 730.66 732.91 727.90 731.95 29.7M
2021-04-06 729.07 730.83 727.61 730.40 32.9M
2021-04-05 722.49 730.15 722.49 729.14 31.7M
2021-04-01 711.96 720.25 710.44 720.03 36.8M
2021-03-31 719.23 721.01 712.58 712.58 44.2M
2021-03-30 721.72 725.11 718.50 721.39 33.8M
2021-03-29 715.26 724.14 710.71 721.35 42.8M
2021-03-26 708.12 717.97 708.12 717.10 38.9M
2021-03-25 699.93 707.98 694.81 706.51 42.3M
2021-03-24 697.02 706.78 697.02 699.35 41.0M
2021-03-23 697.84 701.05 693.84 695.23 40.4M
2021-03-22 700.58 702.71 696.32 698.81 42.9M
2021-03-19 711.71 711.71 701.15 702.16 109.0M
2021-03-18 713.35 720.24 709.37 712.61 69.8M
2021-03-17 712.48 715.42 707.73 711.94 41.2M
2021-03-16 715.78 715.78 705.84 711.20 39.5M
2021-03-15 722.31 722.85 713.04 717.57 37.7M
2021-03-12 723.42 729.02 721.92 722.85 32.8M
2021-03-11 722.99 725.77 718.03 720.05 40.3M
2021-03-10 714.37 730.46 714.01 724.79 38.8M
2021-03-09 713.10 722.97 708.16 713.60 43.7M
2021-03-08 710.40 724.29 707.12 715.17 44.3M
2021-03-05 694.17 706.87 688.31 705.51 44.9M
2021-03-04 698.24 700.73 679.87 685.71 46.5M
2021-03-03 694.48 706.81 694.48 698.38 45.1M
2021-03-02 695.05 700.61 692.41 695.26 38.0M
2021-03-01 679.74 699.63 679.74 695.58 46.8M
2021-02-26 687.20 687.23 675.71 675.86 53.8M
2021-02-25 697.84 700.96 683.33 684.73 47.0M
2021-02-24 691.13 701.01 691.04 697.33 49.0M
2021-02-23 689.40 691.63 684.07 690.47 47.0M
2021-02-22 675.44 687.99 675.08 686.34 43.6M
2021-02-19 681.74 682.44 676.54 677.40 39.3M
2021-02-18 681.12 682.04 674.99 678.85 37.2M
2021-02-17 675.56 683.69 675.52 682.90 37.4M
2021-02-16 678.30 681.36 674.87 678.01 41.5M
2021-02-12 670.56 675.32 669.74 674.86 31.0M
2021-02-11 671.17 676.13 670.51 673.41 33.3M
2021-02-10 673.86 675.82 669.79 671.10 36.3M
2021-02-09 668.05 674.18 665.17 672.54 35.9M
2021-02-08 664.10 668.40 662.97 668.32 38.7M
2021-02-05 661.32 665.73 660.15 662.61 35.6M
2021-02-04 648.37 658.50 647.34 658.32 41.6M
2021-02-03 646.60 649.26 644.49 646.88 33.0M
2021-02-02 642.55 649.67 641.80 646.91 38.3M
2021-02-01 636.49 639.04 633.49 637.34 44.3M
2021-01-29 637.59 638.67 629.46 632.32 52.5M
2021-01-28 634.87 646.00 634.87 641.05 52.3M
2021-01-27 642.28 642.48 630.55 632.32 54.4M
2021-01-26 654.54 655.15 647.77 648.03 33.0M
2021-01-25 648.44 654.74 646.43 653.42 34.2M
2021-01-22 654.72 656.47 650.31 652.18 35.8M
2021-01-21 663.70 667.54 658.90 659.00 35.8M
2021-01-20 660.14 664.69 658.16 663.58 35.4M
2021-01-19 659.36 664.20 654.75 660.83 37.6M
2021-01-15 656.18 660.18 652.19 657.12 40.4M
2021-01-14 661.79 661.79 658.08 659.34 31.0M
2021-01-13 656.54 661.57 654.25 660.23 38.4M
2021-01-12 655.65 660.30 653.66 658.25 35.7M
2021-01-11 653.49 658.29 653.37 655.59 28.5M
2021-01-08 658.85 661.72 651.82 659.15 36.6M
2021-01-07 659.23 661.50 656.55 658.96 38.5M
2021-01-06 646.72 661.34 644.95 657.33 52.2M
2021-01-05 643.82 647.21 638.02 641.72 32.9M
2021-01-04 656.09 656.53 639.31 643.58 44.3M