DJCO - DAILY JOURNAL CORP
487.78
-4.120 -0.845%
Share volume: 22,807
Last Updated: 05-12-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$491.90
-4.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $489.82 | $489.82 | $501.49 | $501.49 | $484.09 | $484.09 | $487.78 | $487.78 | 22,807 | $22,807.00 |
| 05-11-2026 | $500.58 | $500.58 | $507.48 | $507.48 | $485.53 | $485.53 | $491.90 | $491.90 | 17,507 | $17,507.00 |
| 05-08-2026 | $492.33 | $492.33 | $504.80 | $504.80 | $485.04 | $485.04 | $500.97 | $500.97 | 16,304 | $16,304.00 |
| 05-07-2026 | $488.14 | $488.14 | $498.03 | $498.03 | $483.99 | $483.99 | $492.33 | $492.33 | 29,073 | $29,073.00 |
| 05-06-2026 | $500.91 | $500.91 | $501.05 | $501.05 | $478.51 | $478.51 | $488.11 | $488.11 | 23,694 | $23,694.00 |
| 05-05-2026 | $498.39 | $498.39 | $504.42 | $504.42 | $484.95 | $484.95 | $494.96 | $494.96 | 28,122 | $28,122.00 |
| 05-04-2026 | $514.04 | $514.04 | $517.74 | $517.74 | $483.00 | $483.00 | $491.28 | $491.28 | 53,699 | $53,699.00 |
| 05-01-2026 | $532.80 | $532.80 | $539.33 | $539.33 | $514.60 | $514.60 | $515.08 | $515.08 | 24,260 | $24,260.00 |
| 04-30-2026 | $528.84 | $528.84 | $529.80 | $529.80 | $512.48 | $512.48 | $528.76 | $528.76 | 13,102 | $13,102.00 |
| 04-29-2026 | $522.64 | $522.64 | $534.34 | $534.34 | $514.13 | $514.13 | $529.55 | $529.55 | 35,049 | $35,049.00 |