WisdomTree Japan Equity UCITS ETF - DXJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.86	43.89	43.89	44.44	43.86	3,049
December 03, 2025	43.59	43.41	43.41	43.73	43.17	560
December 02, 2025	43.73	43.92	43.92	43.92	43.66	1,623
December 01, 2025	43.79	43.92	43.92	44.2	43.3	1,505
November 28, 2025	43.82	43.88	43.88	44.21	43.78	1,468
November 27, 2025	44.02	43.65	43.65	44.02	43.4	260
November 26, 2025	44.08	43.9	43.9	44.08	43.62	1,760
November 25, 2025	43.1	43.19	43.19	43.25	42.49	5,141
November 24, 2025	43.09	42.77	42.77	43.14	42.77	3,347
November 21, 2025	42.49	42.63	42.63	42.84	42.39	334
November 20, 2025	42.65	43.03	43.03	43.11	42.64	10,503
November 19, 2025	42.09	42.41	42.41	42.68	42.09	1,798
November 18, 2025	42.73	42.28	42.28	42.73	42.03	958
November 17, 2025	43.38	43.24	43.24	43.39	43.14	827
November 14, 2025	43	43.59	43.59	43.59	43	3,958
November 13, 2025	43.63	43.18	43.18	43.63	43.12	305
November 12, 2025	42.95	43.64	43.64	43.64	42.95	699
November 11, 2025	42.58	42.79	42.79	42.79	42.58	3,435
November 10, 2025	42.81	42.79	42.79	43.01	42.42	4,116
November 07, 2025	42.42	42.14	42.14	42.79	42.14	2,160
November 06, 2025	42.47	42.3	42.3	42.6	42.17	9,829
November 05, 2025	41.97	42.39	42.39	42.43	41.83	2,086
November 04, 2025	42.45	42.44	42.44	42.78	42.2	4,721
November 03, 2025	42.6	42.79	42.79	42.79	42.29	7,672
October 31, 2025	42.34	42.45	42.45	42.8	42.34	16,885
October 30, 2025	42.5	42.7	42.7	42.8	42.49	3,337
October 29, 2025	42.23	42.14	42.14	42.23	41.86	206
October 28, 2025	42.49	42.45	42.45	42.49	42.01	2,965
October 27, 2025	43.14	43	43	43.14	42.51	3,695
October 24, 2025	42.13	42.25	42.25	42.54	42.13	122
October 23, 2025	41.99	42.02	42.02	42.02	41.75	7,255
October 22, 2025	41.92	41.84	41.84	41.99	41.75	404
October 21, 2025	41.79	41.43	41.43	41.84	41.43	2,326
October 20, 2025	41.18	41.88	41.88	41.88	41.18	2,048
October 17, 2025	40.55	40.99	40.99	41.13	40.16	4,859
October 16, 2025	41.15	41.06	41.06	41.25	41.02	433
October 15, 2025	41.19	41.39	41.39	41.39	41.19	933
October 14, 2025	40.51	40.58	40.58	40.61	40.11	1,897
October 13, 2025	40.27	40.44	40.44	40.44	40.22	674
October 10, 2025	40.64	40.11	40.11	41	40.11	814
October 09, 2025	42	41.79	41.79	42	41.67	2,190
October 08, 2025	41.99	42	42	42	41.79	392
October 07, 2025	41.13	41.62	41.62	42	41.13	9,966
October 06, 2025	40.99	41.91	41.91	42	40.99	21,564
October 03, 2025	40.47	40.64	40.64	40.64	40.36	602
October 02, 2025	39.84	39.86	39.86	40.28	39.84	169
October 01, 2025	39.95	39.85	39.85	39.96	39.53	57
September 30, 2025	40.66	40.31	40.31	41.07	40.04	25,338
September 29, 2025	40.64	40.6	40.6	40.66	40.43	5,671
September 26, 2025	40.99	40.69	40.69	40.99	40.6	686
September 25, 2025	40.72	40.91	40.91	40.91	40.45	2,240
September 24, 2025	40.83	40.75	40.75	40.83	40.75	989
September 23, 2025	40.69	40.91	40.91	40.95	40.69	2,455
September 22, 2025	40.78	40.64	40.64	41	40.15	1,782
September 19, 2025	40.55	40.75	40.75	41	40.05	7,707
September 18, 2025	41	40.72	40.72	41	40.58	388
September 17, 2025	40.84	40.28	40.28	40.84	40.23	313
September 16, 2025	40.62	40.32	40.32	41	40.04	558
September 15, 2025	40.38	40.47	40.47	40.98	40	545
September 12, 2025	40.91	40.3	40.3	40.91	40.3	555

WisdomTree Japan Equity UCITS ETF (DXJ.L) LSE