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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	47.82	47.62	47.62	47.82	47.15	3,997
January 12, 2026	47.71	47.98	47.98	47.98	47.42	2,344
January 09, 2026	46.42	47.23	47.23	47.46	46.3	1,707
January 08, 2026	46.13	46.44	46.44	46.44	45.87	2,060
January 07, 2026	46.18	45.64	45.64	46.18	45.64	3,633
January 06, 2026	46.47	46	46	46.47	45.91	10,922
January 05, 2026	45.72	46.42	46.42	46.42	45.09	4,053
January 02, 2026	45.34	45.07	45.07	45.35	44.54	9,018
December 31, 2025	45.1	45.26	44.89	45.26	45.1	1,889
December 30, 2025	45.24	45.12	44.75	45.24	44.71	624
December 29, 2025	44.9	45.3	44.93	45.52	44.89	2,415
December 24, 2025	45.02	44.96	44.96	45.02	44.96	12
December 23, 2025	45.29	45.29	45.29	45.31	45.06	3,333
December 22, 2025	44.6	44.94	44.94	45.23	44.6	2,803
December 19, 2025	44.95	45.24	45.24	45.27	44.78	1,799
December 18, 2025	44.31	44.46	44.46	44.52	44.16	127,067
December 17, 2025	44.7	44.7	44.7	44.7	44.46	2,448
December 16, 2025	44.89	44.69	44.69	44.89	44.65	659
December 15, 2025	45.24	45.36	45.36	45.61	45.24	1,138
December 12, 2025	45.13	44.76	44.76	45.13	44.67	5,683
December 11, 2025	44.63	44.67	44.67	44.71	44.52	3,790
December 10, 2025	44.63	44.2	44.2	44.69	44.2	5,449
December 09, 2025	44.5	44.66	44.66	44.66	44.45	2,346
December 08, 2025	44.51	44.15	44.15	44.51	43.88	3,110
December 05, 2025	43.96	44.05	44.05	44.16	43.87	2,366
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

WisdomTree Japan Equity UCITS ETF (DXJ.L) LSE