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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$4.78$22.550
2020-12-30$4.78$22.550
2020-12-29$4.78$22.550
2020-12-28$4.78$19.840
2020-12-24$4.78$19.840
2020-12-23$4.78$19.840
2020-12-22$4.78$19.840
2020-12-21$4.78$19.840
2020-12-18$4.78$19.840
2020-12-17$4.78$19.840
2020-12-16$4.78$19.840
2020-12-15$4.78$19.840
2020-12-14$4.78$19.840
2020-12-11$4.78$19.840
2020-12-10$4.78$19.840
2020-12-09$4.78$19.840
2020-12-08$4.78$19.840
2020-12-07$4.78$19.840
2020-12-04$4.78$19.840
2020-12-03$4.78$19.840
2020-12-02$4.78$19.840
2020-12-01$4.78$19.840
2020-11-30$4.78$19.840
2020-11-27$4.78$19.840
2020-11-25$4.78$19.840
2020-11-24$4.78$19.840
2020-11-23$4.78$19.840
2020-11-20$4.78$19.840
2020-11-19$4.78$19.840
2020-11-18$4.78$19.840
2020-11-17$4.78$19.840
2020-11-16$4.78$19.840
2020-11-13$4.78$19.840
2020-11-12$4.78$19.840
2020-11-11$4.78$19.840
2020-11-10$4.78$19.840
2020-11-09$4.78$19.840
2020-11-06$4.78$19.840
2020-11-05$4.78$19.840
2020-11-04$4.78$19.840
2020-11-03$4.78$19.840
2020-11-02$4.78$19.840
2020-10-30$4.78$19.840
2020-10-29$4.78$19.840
2020-10-28$4.78$19.840
2020-10-27$4.78$19.840
2020-10-26$4.78$19.840
2020-10-23$4.78$19.840
2020-10-22$4.78$19.840
2020-10-21$4.78$19.840
2020-10-20$4.78$19.840
2020-10-19$4.78$19.840
2020-10-16$4.78$19.840
2020-10-15$4.78$19.840
2020-10-14$4.78$19.840
2020-10-13$4.78$19.840
2020-10-12$4.78$19.840
2020-10-09$4.78$19.840
2020-10-08$4.78$19.840
2020-10-07$4.78$19.840
2020-10-06$4.78$19.840
2020-10-05$4.78$19.840
2020-10-02$4.78$19.840
2020-10-01$4.78$19.840
2020-09-30$4.78$19.840
2020-09-29$4.78$19.840
2020-09-28$4.78$19.840
2020-09-25$4.78$19.840
2020-09-24$4.78$19.840
2020-09-23$4.78$19.840
2020-09-22$4.78$19.840
2020-09-21$4.78$19.840
2020-09-18$4.78$19.840
2020-09-17$4.78$19.840
2020-09-16$4.78$19.840
2020-09-15$4.78$19.840
2020-09-14$4.78$19.840
2020-09-11$4.78$19.840
2020-09-10$4.78$19.840
2020-09-09$4.78$19.840
2020-09-08$4.78$19.840
2020-09-04$4.78$19.840
2020-09-03$4.78$19.840
2020-09-02$4.78$19.840
2020-09-01$4.78$19.842,500
2020-08-31$3.49$14.430
2020-08-28$3.49$14.430
2020-08-27$3.49$14.430
2020-08-26$3.49$14.430
2020-08-25$3.49$14.430
2020-08-24$3.49$14.430
2020-08-21$3.49$14.430
2020-08-20$3.49$14.430
2020-08-19$3.49$14.430
2020-08-18$3.49$14.430
2020-08-17$3.49$14.430
2020-08-14$3.49$14.430
2020-08-13$3.49$14.430
2020-08-12$3.49$14.430
2020-08-11$3.49$14.430
2020-08-10$3.49$14.430
2020-08-07$3.49$14.430
2020-08-06$3.49$14.430
2020-08-05$3.49$14.430
2020-08-04$3.49$14.430
2020-08-03$3.49$14.430
2020-07-31$3.49$14.430
2020-07-30$3.49$14.430
2020-07-29$3.49$14.430
2020-07-28$3.49$14.430
2020-07-27$3.49$14.430
2020-07-24$3.49$14.430
2020-07-23$3.49$14.430
2020-07-22$3.49$14.430
2020-07-21$3.49$14.430
2020-07-20$3.49$14.430
2020-07-17$3.49$14.430
2020-07-16$3.49$14.430
2020-07-15$3.49$14.430
2020-07-14$3.49$14.430
2020-07-13$3.49$14.430
2020-07-10$3.49$14.430
2020-07-09$3.49$14.430
2020-07-08$3.49$14.430
2020-07-07$3.49$14.430
2020-07-06$3.49$14.430
2020-07-02$3.49$14.430
2020-07-01$3.49$14.430
2020-06-30$3.49$14.430
2020-06-29$3.49$14.430
2020-06-26$3.49$4.510
2020-06-25$3.49$4.510
2020-06-24$3.49$4.510
2020-06-23$3.49$4.510
2020-06-22$3.49$4.510
2020-06-19$3.49$4.510
2020-06-18$3.49$4.510
2020-06-17$3.49$4.510
2020-06-16$3.49$4.510
2020-06-15$3.49$4.510
2020-06-12$3.49$4.510
2020-06-11$3.49$4.510
2020-06-10$3.49$4.510
2020-06-09$3.49$4.510
2020-06-08$3.49$4.510
2020-06-05$3.49$4.510
2020-06-04$3.49$4.510
2020-06-03$3.49$4.510
2020-06-02$3.49$4.510
2020-06-01$3.49$4.510
2020-05-29$3.49$4.510
2020-05-28$3.49$4.510
2020-05-27$3.49$4.510
2020-05-26$3.49$4.510
2020-05-22$3.49$4.510
2020-05-21$3.49$4.510
2020-05-20$3.49$4.510
2020-05-19$3.49$4.510
2020-05-18$3.49$4.510
2020-05-15$3.49$4.510
2020-05-14$3.49$4.510
2020-05-13$3.49$4.510
2020-05-12$3.49$4.510
2020-05-11$3.49$4.510
2020-05-08$3.49$4.510
2020-05-07$3.49$4.510
2020-05-06$3.49$4.510
2020-05-05$3.49$4.510
2020-05-04$3.49$4.510
2020-05-01$3.49$4.510
2020-04-30$3.49$4.510
2020-04-29$3.49$4.510
2020-04-28$3.49$4.510
2020-04-27$3.49$4.510
2020-04-24$3.49$4.510
2020-04-23$3.49$4.510
2020-04-22$3.49$4.510
2020-04-21$3.49$4.510
2020-04-20$3.49$4.510
2020-04-17$3.49$4.510
2020-04-16$3.49$4.510
2020-04-15$3.49$4.510
2020-04-14$3.49$4.510
2020-04-13$3.49$4.510
2020-04-09$3.49$4.510
2020-04-08$3.49$4.510
2020-04-07$3.49$4.510
2020-04-06$3.49$4.510
2020-04-03$3.49$4.510
2020-04-02$3.49$4.510
2020-04-01$3.49$4.510
2020-03-31$3.49$4.510
2020-03-30$3.49$4.510
2020-03-27$3.49$4.510
2020-03-26$3.49$4.510
2020-03-25$3.49$4.510
2020-03-24$3.49$4.510
2020-03-23$3.49$4.510
2020-03-20$3.49$4.510
2020-03-19$3.49$4.510
2020-03-18$3.49$4.510
2020-03-17$3.49$4.510
2020-03-16$3.49$4.510
2020-03-13$3.49$4.510
2020-03-12$3.49$4.510
2020-03-11$3.49$4.510
2020-03-10$3.49$4.510
2020-03-09$3.49$4.510
2020-03-06$3.49$4.515,500
2020-03-05$1.80$2.710
2020-03-04$1.80$2.710
2020-03-03$1.80$2.710
2020-03-02$1.80$2.710
2020-02-28$1.80$2.710
2020-02-27$1.80$2.710
2020-02-26$1.80$2.710
2020-02-25$1.80$2.710
2020-02-24$1.80$2.710
2020-02-21$1.80$2.710
2020-02-20$1.80$2.710
2020-02-19$1.80$2.710
2020-02-18$1.80$2.710
2020-02-14$1.80$2.710
2020-02-13$1.80$2.710
2020-02-12$1.80$2.710
2020-02-11$1.80$2.710
2020-02-10$1.80$2.710
2020-02-07$1.80$2.710
2020-02-06$1.80$2.710
2020-02-05$1.80$2.710
2020-02-04$1.80$2.710
2020-02-03$1.80$2.710
2020-01-31$1.80$2.710
2020-01-30$1.80$2.710
2020-01-29$1.80$2.710
2020-01-28$1.80$2.710
2020-01-27$1.80$2.710
2020-01-24$1.80$2.710
2020-01-23$1.80$2.710
2020-01-22$1.80$2.710
2020-01-21$1.80$2.710
2020-01-17$1.80$2.710
2020-01-16$1.80$2.710
2020-01-15$1.80$2.710
2020-01-14$1.80$2.710
2020-01-13$1.80$2.710
2020-01-10$1.80$2.710
2020-01-09$1.80$2.710
2020-01-08$1.80$2.710
2020-01-07$1.80$2.710
2020-01-06$1.80$2.710
2020-01-03$1.80$2.710
2020-01-02$1.80$2.710