OTC:DQJCF | Historical Stock Price | Don Quijote Holdings Co Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-08 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$26.65$577.42$12,509.46$271,011.11$5.87M2013-10-082026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2014-12-31$1.71—0
2014-12-30$1.71—0
2014-12-29$1.71—80
2014-12-26$1.30—0
2014-12-24$1.30—0
2014-12-23$1.30—0
2014-12-22$1.30—0
2014-12-19$1.30—0
2014-12-18$1.30—0
2014-12-17$1.30—0
2014-12-16$1.30—0
2014-12-15$1.30—0
2014-12-12$1.30—0
2014-12-11$1.30—0
2014-12-10$1.30—0
2014-12-09$1.30—0
2014-12-08$1.30—0
2014-12-05$1.30—0
2014-12-04$1.30—0
2014-12-03$1.30—0
2014-12-02$1.30—0
2014-12-01$1.30—0
2014-11-28$1.30—0
2014-11-26$1.30—0
2014-11-25$1.30—0
2014-11-24$1.30—0
2014-11-21$1.30—0
2014-11-20$1.30—0
2014-11-19$1.30—0
2014-11-18$1.30—0
2014-11-17$1.30—0
2014-11-14$1.30—0
2014-11-13$1.30—0
2014-11-12$1.30—0
2014-11-11$1.30—0
2014-11-10$1.30—0
2014-11-07$1.30—0
2014-11-06$1.30—0
2014-11-05$1.30—0
2014-11-04$1.30—0
2014-11-03$1.30—0
2014-10-31$1.30—0
2014-10-30$1.30—0
2014-10-29$1.30—0
2014-10-28$1.30—0
2014-10-27$1.30—0
2014-10-24$1.30—0
2014-10-23$1.30—0
2014-10-22$1.30—0
2014-10-21$1.30—0
2014-10-20$1.30—0
2014-10-17$1.30—0
2014-10-16$1.30—0
2014-10-15$1.30—0
2014-10-14$1.30—0
2014-10-13$1.30—0
2014-10-10$1.30—0
2014-10-09$1.30—0
2014-10-08$1.30—0
2014-10-07$1.30—0
2014-10-06$1.30—0
2014-10-03$1.30—0
2014-10-02$1.30—0
2014-10-01$1.30—0
2014-09-30$1.30—0
2014-09-29$1.30—0
2014-09-26$1.30—0
2014-09-25$1.30—0
2014-09-24$1.30—0
2014-09-23$1.30—0
2014-09-22$1.30—0
2014-09-19$1.30—0
2014-09-18$1.30—0
2014-09-17$1.30—0
2014-09-16$1.30—8,000
2014-09-15$1.30—0
2014-09-12$1.30—0
2014-09-11$1.30—0
2014-09-10$1.30—0
2014-09-09$1.30—0
2014-09-08$1.30—0
2014-09-05$1.30—0
2014-09-04$1.30—0
2014-09-03$1.30—0
2014-09-02$1.30—0
2014-08-29$1.30—0
2014-08-28$1.30—0
2014-08-27$1.30—0
2014-08-26$1.30—0
2014-08-25$1.30—0
2014-08-22$1.30—0
2014-08-21$1.30—0
2014-08-20$1.30—0
2014-08-19$1.30—0
2014-08-18$1.30—0
2014-08-15$1.30—0
2014-08-14$1.30—0
2014-08-13$1.30—0
2014-08-12$1.30—0
2014-08-11$1.30—0
2014-08-08$1.30—0
2014-08-07$1.30—0
2014-08-06$1.30—0
2014-08-05$1.30—0
2014-08-04$1.30—0
2014-08-01$1.30—0
2014-07-31$1.30—0
2014-07-30$1.30—0
2014-07-29$1.30—0
2014-07-28$1.30—0
2014-07-25$1.30—0
2014-07-24$1.30—0
2014-07-23$1.30—0
2014-07-22$1.30—0
2014-07-21$1.30—0
2014-07-18$1.30—0
2014-07-17$1.30—0
2014-07-16$1.30—43,680
2014-07-15$1.31—0
2014-07-14$1.31—0
2014-07-11$1.31—0
2014-07-10$1.31—0
2014-07-09$1.31—0
2014-07-08$1.31—0
2014-07-07$1.31—0
2014-07-03$1.31—0
2014-07-02$1.31—0
2014-07-01$1.31—0
2014-06-30$1.31—0
2014-06-27$1.31—0
2014-06-26$1.31—0
2014-06-25$1.31—0
2014-06-24$1.31—0
2014-06-23$1.31—0
2014-06-20$1.31—0
2014-06-19$1.31—0
2014-06-18$1.31—0
2014-06-17$1.31—0
2014-06-16$1.31—0
2014-06-13$1.31—0
2014-06-12$1.31—0
2014-06-11$1.31—0
2014-06-10$1.31—0
2014-06-09$1.31—0
2014-06-06$1.31—0
2014-06-05$1.31—0
2014-06-04$1.31—0
2014-06-03$1.31—0
2014-06-02$1.31—0
2014-05-30$1.31—0
2014-05-29$1.31—0
2014-05-28$1.31—0
2014-05-27$1.31—0
2014-05-23$1.31—0
2014-05-22$1.31—0
2014-05-21$1.31—0
2014-05-20$1.31—0
2014-05-19$1.31—0
2014-05-16$1.31—0
2014-05-15$1.31—0
2014-05-14$1.31—0
2014-05-13$1.31—0
2014-05-12$1.31—0
2014-05-09$1.31—0
2014-05-08$1.31—0
2014-05-07$1.31—0
2014-05-06$1.31—0
2014-05-05$1.31—0
2014-05-02$1.31—0
2014-05-01$1.31—0
2014-04-30$1.31—0
2014-04-29$1.31—424,000
2014-04-28$1.51—0
2014-04-25$1.51—0
2014-04-24$1.51—0
2014-04-23$1.51—0
2014-04-22$1.51—0
2014-04-21$1.51—0
2014-04-17$1.51—0
2014-04-16$1.51—0
2014-04-15$1.51—0
2014-04-14$1.51—0
2014-04-11$1.51—0
2014-04-10$1.51—0
2014-04-09$1.51—0
2014-04-08$1.51—0
2014-04-07$1.51—0
2014-04-04$1.51—0
2014-04-03$1.51—0
2014-04-02$1.51—0
2014-04-01$1.51—0
2014-03-31$1.51—0
2014-03-28$1.51—0
2014-03-27$1.51—0
2014-03-26$1.51—0
2014-03-25$1.51—0
2014-03-24$1.51—0
2014-03-21$1.51—0
2014-03-20$1.51—0
2014-03-19$1.51—0
2014-03-18$1.51—0
2014-03-17$1.51—0
2014-03-14$1.51—0
2014-03-13$1.51—0
2014-03-12$1.51—0
2014-03-11$1.51—0
2014-03-10$1.51—0
2014-03-07$1.51—0
2014-03-06$1.51—0
2014-03-05$1.51—0
2014-03-04$1.51—0
2014-03-03$1.51—0
2014-02-28$1.51—0
2014-02-27$1.51—0
2014-02-26$1.51—0
2014-02-25$1.51—0
2014-02-24$1.51—0
2014-02-21$1.51—0
2014-02-20$1.51—0
2014-02-19$1.51—0
2014-02-18$1.51—0
2014-02-14$1.51—0
2014-02-13$1.51—0
2014-02-12$1.51—0
2014-02-11$1.51—0
2014-02-10$1.51—0
2014-02-07$1.51—0
2014-02-06$1.51—0
2014-02-05$1.51—0
2014-02-04$1.51—0
2014-02-03$1.51—0
2014-01-31$1.51—0
2014-01-30$1.51—0
2014-01-29$1.51—0
2014-01-28$1.51—0
2014-01-27$1.51—0
2014-01-24$1.51—0
2014-01-23$1.51—0
2014-01-22$1.51—0
2014-01-21$1.51—0
2014-01-17$1.51—0
2014-01-16$1.51—0
2014-01-15$1.51—0
2014-01-14$1.51—0
2014-01-13$1.51—0
2014-01-10$1.51—0
2014-01-09$1.51—0
2014-01-08$1.51—0
2014-01-07$1.51—0
2014-01-06$1.51—0
2014-01-03$1.51—0
2014-01-02$1.51—0