DJ Personal Goods

DJUSPG
🏛️ usa →
508.05
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
2022-12-30 720.98 721.70 713.73 720.71 45.1M
2022-12-29 712.23 724.87 712.23 722.73 46.6M
2022-12-28 723.60 725.55 709.84 709.98 49.9M
2022-12-27 713.32 725.75 712.36 723.15 57.1M
2022-12-23 713.55 714.57 708.42 712.80 46.3M
2022-12-22 705.57 714.19 702.86 713.94 73.9M
2022-12-21 709.11 718.78 708.87 711.87 91.8M
2022-12-20 675.30 676.26 668.46 674.33 68.1M
2022-12-19 687.02 687.02 673.69 676.92 69.4M
2022-12-16 694.88 694.88 682.11 687.18 116.1M
2022-12-15 707.37 707.37 691.95 695.60 83.1M
2022-12-14 714.10 721.41 705.49 713.57 68.7M
2022-12-13 716.87 730.42 705.09 713.85 85.6M
2022-12-12 698.09 709.60 696.18 709.43 71.3M
2022-12-09 708.89 708.89 697.34 697.95 57.3M
2022-12-08 705.15 716.00 704.30 715.77 53.0M
2022-12-07 700.04 707.00 699.78 702.68 52.2M
2022-12-06 708.81 712.68 695.52 702.66 61.6M
2022-12-05 718.59 718.59 705.75 707.31 69.8M
2022-12-02 711.90 726.57 706.40 724.33 54.0M
2022-12-01 711.26 721.11 710.48 716.20 65.2M
2022-11-30 687.38 711.85 686.89 711.85 91.6M
2022-11-29 682.24 689.84 682.24 686.69 59.3M
2022-11-28 686.65 690.74 681.69 682.98 55.8M
2022-11-25 689.83 691.83 686.62 689.37 24.1M
2022-11-23 686.75 692.02 684.80 690.71 46.0M
2022-11-22 679.70 687.19 674.96 686.82 60.5M
2022-11-21 680.64 683.32 674.45 675.65 59.2M
2022-11-18 681.69 692.44 679.65 686.03 62.5M
2022-11-17 676.60 680.37 666.80 680.24 62.3M
2022-11-16 685.08 685.08 676.75 678.10 63.8M
2022-11-15 674.92 694.70 674.92 684.87 77.6M
2022-11-14 677.43 682.73 670.39 670.47 77.1M
2022-11-11 660.08 684.80 660.08 681.91 108.1M
2022-11-10 636.26 657.21 636.26 656.22 99.6M
2022-11-09 622.63 628.37 614.34 615.30 83.0M
2022-11-08 626.42 637.28 620.38 626.44 71.1M
2022-11-07 632.53 635.01 617.43 623.62 71.1M
2022-11-04 619.16 640.61 619.16 630.59 91.4M
2022-11-03 600.56 609.07 593.71 604.97 87.7M
2022-11-02 624.88 624.88 601.76 601.89 82.1M
2022-11-01 630.21 636.32 621.12 625.78 68.2M
2022-10-31 624.06 625.71 618.81 619.14 106.0M
2022-10-28 613.13 626.03 607.14 625.29 71.2M
2022-10-27 618.74 623.73 610.75 612.02 66.4M
2022-10-26 615.10 627.65 611.41 617.58 73.7M
2022-10-25 594.79 616.63 594.79 616.24 76.4M
2022-10-24 594.54 598.12 582.88 593.34 79.4M
2022-10-21 585.04 596.44 583.41 595.59 76.6M
2022-10-20 597.30 607.53 584.30 585.11 95.5M
2022-10-19 604.79 608.98 594.93 598.41 98.2M
2022-10-18 619.44 623.02 606.02 609.97 70.3M
2022-10-17 596.90 609.98 596.90 606.60 62.7M
2022-10-14 608.80 611.51 593.18 593.73 58.8M
2022-10-13 590.83 606.20 580.48 602.40 65.9M
2022-10-12 595.51 599.46 593.25 596.56 64.9M
2022-10-11 588.55 600.51 585.27 593.64 74.2M
2022-10-10 594.02 595.61 579.34 587.82 62.0M
2022-10-07 604.59 604.59 590.90 593.47 72.0M
2022-10-06 615.51 622.22 611.07 611.85 63.7M
2022-10-05 609.47 620.39 604.42 617.63 73.7M
2022-10-04 601.86 613.04 601.86 612.65 75.5M
2022-10-03 579.89 596.64 577.50 592.02 84.7M
2022-09-30 587.16 592.18 575.57 577.36 147.1M
2022-09-29 629.33 629.33 610.68 615.39 86.6M
2022-09-28 626.00 636.94 626.00 634.28 83.5M
2022-09-27 634.86 639.05 620.21 624.67 72.9M
2022-09-26 631.95 638.76 628.13 629.45 75.2M
2022-09-23 643.04 643.04 626.24 634.12 75.8M
2022-09-22 652.78 653.92 643.95 645.44 67.8M
2022-09-21 670.52 675.52 653.95 653.97 60.2M
2022-09-20 673.52 673.52 661.02 665.57 59.7M
2022-09-19 669.78 682.99 667.31 682.97 55.7M
2022-09-16 677.70 677.70 667.59 671.67 101.8M
2022-09-15 684.61 690.95 676.26 678.33 54.0M
2022-09-14 683.25 688.07 678.49 685.03 66.1M
2022-09-13 707.51 707.51 680.86 682.42 60.2M
2022-09-12 710.25 722.01 710.25 716.77 61.7M
2022-09-09 699.42 712.93 699.42 709.04 61.4M
2022-09-08 692.84 698.01 684.34 697.81 57.8M
2022-09-07 681.73 696.98 681.73 696.58 57.3M
2022-09-06 681.54 686.86 672.84 680.41 64.3M
2022-09-02 695.06 697.69 678.53 682.19 63.4M
2022-09-01 682.40 685.84 670.99 685.64 58.7M
2022-08-31 696.69 698.12 685.21 685.34 65.0M
2022-08-30 702.42 706.34 692.08 695.68 48.1M
2022-08-29 695.46 702.66 690.90 698.02 49.2M
2022-08-26 730.31 731.65 700.38 700.77 56.0M
2022-08-25 717.62 730.10 717.52 729.58 55.5M
2022-08-24 715.69 721.80 711.95 717.39 49.1M
2022-08-23 714.74 724.47 714.74 715.39 44.7M
2022-08-22 731.75 731.75 714.50 716.16 59.2M
2022-08-19 747.82 747.82 732.01 733.18 51.3M
2022-08-18 746.17 749.44 738.59 748.06 42.8M
2022-08-17 748.73 751.31 741.70 746.70 47.6M
2022-08-16 742.28 754.84 741.65 751.43 55.8M
2022-08-15 736.12 743.30 734.15 742.45 47.0M
2022-08-12 729.94 737.65 727.85 737.54 43.5M
2022-08-11 732.49 742.21 726.87 727.85 56.3M
2022-08-10 721.71 730.96 721.71 726.98 56.9M
2022-08-09 726.32 726.32 706.25 710.58 58.4M
2022-08-08 725.60 736.76 725.21 727.53 50.4M
2022-08-05 717.70 725.87 717.24 725.12 43.8M
2022-08-04 725.30 729.38 722.68 726.07 49.8M
2022-08-03 714.94 728.99 714.94 726.65 52.6M
2022-08-02 725.69 725.69 713.24 713.39 59.2M
2022-08-01 720.33 730.45 715.63 726.62 57.3M
2022-07-29 716.27 722.60 708.69 721.51 78.1M
2022-07-28 702.24 717.38 695.93 715.89 57.1M
2022-07-27 686.48 699.17 683.79 697.32 54.1M
2022-07-26 693.09 693.09 678.51 681.46 59.3M
2022-07-25 702.25 703.09 694.11 701.38 43.3M
2022-07-22 708.34 710.81 697.74 701.67 43.1M
2022-07-21 701.39 707.05 697.55 706.66 48.8M
2022-07-20 695.86 703.40 692.29 702.23 56.0M
2022-07-19 676.24 697.18 676.24 696.47 62.8M
2022-07-18 678.38 686.96 671.26 672.84 54.2M
2022-07-15 673.19 680.09 672.43 676.39 47.8M
2022-07-14 673.82 673.82 662.37 670.09 54.3M
2022-07-13 667.36 682.44 662.67 678.13 50.0M
2022-07-12 675.14 681.96 669.46 673.38 48.0M
2022-07-11 685.60 685.88 674.83 676.34 51.0M
2022-07-08 690.43 693.44 685.05 689.48 57.4M
2022-07-07 683.51 695.58 683.51 695.13 63.5M
2022-07-06 688.38 692.56 679.99 683.17 52.7M
2022-07-05 667.53 685.89 664.40 685.75 63.2M
2022-07-01 671.46 675.64 662.93 672.63 61.8M
2022-06-30 674.28 679.08 663.85 672.73 74.3M
2022-06-29 678.29 685.02 671.40 678.82 66.4M
2022-06-28 698.56 713.44 677.56 677.97 76.1M
2022-06-27 713.37 714.69 699.74 702.84 67.6M
2022-06-24 693.93 714.96 693.93 714.90 91.9M
2022-06-23 672.98 690.87 672.98 690.30 61.9M
2022-06-22 667.33 676.47 666.14 671.47 68.2M
2022-06-21 668.36 678.94 668.36 676.75 72.1M
2022-06-17 656.21 668.18 655.20 664.42 177.6M
2022-06-16 669.93 669.93 651.55 656.82 75.6M
2022-06-15 681.36 693.20 673.95 685.58 72.8M
2022-06-14 678.40 686.34 671.47 675.92 60.8M
2022-06-13 697.58 697.58 672.45 678.25 75.8M
2022-06-10 719.16 719.16 699.39 701.77 64.0M
2022-06-09 735.70 737.02 720.27 720.41 49.7M
2022-06-08 740.39 746.70 735.52 739.02 45.2M
2022-06-07 728.80 742.67 723.77 741.45 49.7M
2022-06-06 739.49 743.17 731.91 735.06 50.2M
2022-06-03 733.12 740.05 731.80 735.34 52.7M
2022-06-02 723.13 742.89 721.05 742.62 58.7M
2022-06-01 728.00 733.47 714.97 718.79 63.5M
2022-05-31 716.80 728.59 709.01 724.24 83.4M
2022-05-27 706.11 717.14 706.11 717.14 61.1M
2022-05-26 682.24 703.23 682.24 699.90 70.6M
2022-05-25 657.26 676.59 656.67 674.04 70.9M
2022-05-24 670.77 670.77 655.76 667.77 83.2M
2022-05-23 675.30 676.64 663.42 676.14 72.2M
2022-05-20 676.49 680.60 656.25 673.61 93.7M
2022-05-19 673.72 676.19 663.82 666.48 119.3M
2022-05-18 704.22 704.22 674.38 676.44 77.2M
2022-05-17 709.45 718.17 703.60 717.02 69.2M
2022-05-16 705.77 708.40 698.70 703.28 57.6M
2022-05-13 696.61 709.10 693.27 708.41 73.5M
2022-05-12 671.53 694.99 671.40 686.53 97.3M
2022-05-11 688.95 697.53 676.08 677.39 86.2M
2022-05-10 701.90 704.94 680.39 686.85 97.6M
2022-05-09 703.69 707.51 691.08 694.00 98.5M
2022-05-06 714.02 714.41 694.03 709.27 126.9M
2022-05-05 759.36 759.36 719.13 727.82 83.2M
2022-05-04 745.88 765.66 739.37 765.35 81.5M
2022-05-03 759.05 759.05 738.12 745.90 74.1M
2022-05-02 759.63 762.79 743.85 761.05 66.3M
2022-04-29 775.95 779.24 758.51 760.21 68.4M
2022-04-28 764.36 786.21 761.39 781.28 52.0M
2022-04-27 751.53 767.97 751.53 757.81 56.1M
2022-04-26 781.37 782.04 751.42 751.47 58.9M
2022-04-25 780.38 786.35 764.93 785.39 64.1M
2022-04-22 800.29 806.51 779.99 780.96 57.4M
2022-04-21 810.33 819.99 799.55 801.42 53.7M
2022-04-20 812.18 821.09 807.51 807.74 49.3M
2022-04-19 785.05 812.59 785.05 810.72 59.6M
2022-04-18 791.04 792.06 781.17 784.12 46.5M
2022-04-14 785.30 797.92 785.08 791.21 55.6M
2022-04-13 768.37 783.19 768.37 781.18 43.4M
2022-04-12 768.38 782.04 764.75 767.93 50.6M
2022-04-11 765.17 771.52 761.76 764.90 61.5M
2022-04-08 777.35 781.21 772.07 773.08 48.1M
2022-04-07 769.13 780.51 764.62 777.93 63.8M
2022-04-06 782.05 782.05 761.74 770.71 70.1M
2022-04-05 795.02 795.02 782.56 784.34 58.3M
2022-04-04 786.23 796.37 782.63 795.52 55.0M
2022-04-01 788.78 790.83 782.55 787.27 54.4M
2022-03-31 804.76 805.50 787.22 787.24 62.0M
2022-03-30 808.53 813.55 804.19 807.51 50.6M
2022-03-29 786.79 811.66 786.79 809.11 52.2M
2022-03-28 777.74 786.15 773.63 786.12 48.2M
2022-03-25 771.84 778.78 771.71 777.88 46.7M
2022-03-24 770.43 774.81 766.26 771.25 42.0M
2022-03-23 776.35 780.10 769.71 769.94 48.8M
2022-03-22 768.95 792.26 768.95 780.11 67.2M
2022-03-21 772.01 775.61 759.51 767.43 69.5M
2022-03-18 762.27 777.41 759.46 772.59 98.3M
2022-03-17 753.57 762.90 748.92 762.89 50.5M
2022-03-16 732.29 757.99 732.29 755.27 70.4M
2022-03-15 716.92 730.73 716.92 728.61 62.8M
2022-03-14 730.78 732.66 712.12 714.44 71.3M
2022-03-11 749.79 755.60 730.48 730.87 54.2M
2022-03-10 752.20 752.20 740.20 746.39 58.2M
2022-03-09 732.80 763.99 732.80 755.22 79.1M
2022-03-08 738.50 751.31 727.01 730.12 90.6M
2022-03-07 779.20 779.20 738.63 738.75 111.7M
2022-03-04 797.51 797.51 775.82 778.88 82.4M
2022-03-03 809.08 812.66 795.63 798.75 56.4M
2022-03-02 789.30 812.50 789.30 808.79 64.5M
2022-03-01 812.28 812.28 783.17 788.57 70.2M
2022-02-28 817.67 817.67 804.11 812.28 57.3M
2022-02-25 806.02 822.62 804.31 821.99 55.1M
2022-02-24 802.35 804.87 781.91 803.99 79.9M
2022-02-23 816.21 822.59 802.57 803.71 52.8M
2022-02-22 825.61 826.03 808.06 813.45 64.5M
2022-02-18 831.82 834.72 824.51 830.02 52.3M
2022-02-17 845.79 847.20 828.88 829.61 51.2M
2022-02-16 843.17 848.79 837.80 846.22 48.5M
2022-02-15 834.63 849.19 834.63 844.36 54.4M
2022-02-14 827.50 835.31 824.58 829.55 57.5M
2022-02-11 852.01 852.11 825.37 827.62 84.4M
2022-02-10 860.54 866.63 848.26 852.48 66.6M
2022-02-09 851.17 864.51 851.17 862.59 59.8M
2022-02-08 848.64 852.64 840.18 850.05 76.8M
2022-02-07 849.77 853.96 844.49 848.72 62.5M
2022-02-04 848.36 855.87 843.02 849.51 65.1M
2022-02-03 859.12 866.00 846.74 848.08 75.2M
2022-02-02 864.68 872.83 860.83 868.17 66.2M
2022-02-01 862.76 865.20 853.61 863.55 50.8M
2022-01-31 842.32 858.35 841.06 858.18 56.3M
2022-01-28 834.35 844.00 817.01 843.67 66.6M
2022-01-27 832.54 849.16 831.11 836.13 68.6M
2022-01-26 839.38 852.62 820.95 827.78 67.5M
2022-01-25 847.63 850.96 831.00 839.60 62.1M
2022-01-24 839.28 855.43 820.02 853.81 85.7M
2022-01-21 842.24 856.87 840.12 840.50 64.5M
2022-01-20 860.91 870.61 841.25 842.48 64.0M
2022-01-19 869.29 877.77 859.82 860.33 46.3M
2022-01-18 874.20 874.20 861.39 864.01 56.3M
2022-01-14 879.88 879.88 867.42 874.93 52.9M
2022-01-13 901.77 902.80 882.85 885.90 52.2M
2022-01-12 892.98 904.69 892.98 899.39 60.1M
2022-01-11 889.65 892.32 875.45 892.19 52.0M
2022-01-10 911.74 911.74 880.64 889.77 67.6M
2022-01-07 933.22 933.22 918.05 918.26 45.4M
2022-01-06 936.85 942.25 925.48 933.66 39.9M
2022-01-05 958.88 958.88 936.99 937.10 48.2M
2022-01-04 953.04 962.92 953.04 959.51 44.7M
2022-01-03 956.91 960.68 944.43 952.87 40.2M