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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	40.13	40.53	40.53	40.59	40.13	1,282
September 10, 2025	40.28	40.28	40.28	40.41	40.25	587
September 09, 2025	39.89	40.08	40.08	40.26	39.89	290
September 08, 2025	40.26	40.64	40.64	40.68	40.19	1,444
September 05, 2025	39.99	39.68	39.62	40.06	39.62	438
September 04, 2025	40.12	39.76	39.76	40.12	39.14	115
September 03, 2025	39.24	39.24	39.24	39.24	39.24	154
September 02, 2025	39.53	39.28	39.28	39.53	39.17	981
September 01, 2025	39.5	39.35	39.35	39.5	38.96	2,283
August 29, 2025	39.8	38.99	38.99	39.8	38.99	86
August 28, 2025	39.35	39.48	39.48	39.66	39.35	1,018
August 27, 2025	39.35	39.12	39.12	39.35	38.85	1,246
August 26, 2025	39.72	39.19	39.19	39.72	38.75	206
August 22, 2025	39.48	39.58	39.58	39.74	39.31	2,028
August 21, 2025	39.1	39.5	39.5	39.5	39.1	470
August 20, 2025	39.11	39.54	39.54	39.67	39.11	1,256
August 19, 2025	39.13	39.87	39.87	40.08	39.13	3,117
August 18, 2025	39.26	39.96	39.96	39.96	39.26	311
August 15, 2025	39.64	39.38	39.38	39.64	39.18	1,156
August 14, 2025	38.41	38.88	38.88	38.88	38.41	798
August 13, 2025	38.78	39.21	39.21	39.75	38.78	407
August 12, 2025	38.81	39.12	39.12	39.15	38.66	834
August 11, 2025	38.83	38.68	38.68	38.83	38.54	705
August 08, 2025	38.61	38.67	38.67	38.67	38.4	558
August 07, 2025	37.74	37.85	37.85	38.18	37.68	589
August 06, 2025	37.6	37.89	37.89	37.89	37.54	8,463
August 05, 2025	37.27	37.21	37.21	37.4	37.09	1
August 04, 2025	36.89	37.1	37.1	37.27	36.74	156
August 01, 2025	37.37	36.71	36.71	37.58	36.5	431
July 31, 2025	37.67	37.33	37.33	37.67	37.31	21
July 30, 2025	37.31	37.17	37.17	37.31	37.08	6,274
July 29, 2025	37.09	36.9	36.9	37.21	36.9	2,306
July 28, 2025	37.6	37.13	37.13	37.6	37.07	687
July 25, 2025	37.7	37.49	37.49	37.7	37.13	698
July 24, 2025	37.89	37.85	37.85	38.04	37.81	1,182
July 23, 2025	37.55	37.6	37.6	37.6	37.18	6,066
July 22, 2025	36.05	35.9	35.9	36.46	35.79	680
July 21, 2025	35	36.01	36.01	36.21	35	787
July 18, 2025	36.06	35.84	35.84	36.07	35.8	212
July 17, 2025	36.08	36.04	36.04	36.3	35.89	3,580
July 16, 2025	36.21	35.46	35.46	36.21	35.32	587
July 15, 2025	35.62	36.05	36.05	36.09	35.62	1,549
July 14, 2025	35.94	35.85	35.85	35.94	35.7	3,604
July 11, 2025	35.72	35.7	35.7	35.76	35.57	1,602
July 10, 2025	35.18	35.64	35.64	35.68	35.18	2,828
July 09, 2025	36.23	35.68	35.68	36.23	35.63	515
July 08, 2025	36.1	35.65	35.65	36.1	35.62	75
July 07, 2025	35.83	35.6	35.6	35.83	35.43	640
July 04, 2025	35.84	35.7	35.7	35.84	35.57	1,011

WisdomTree Japan Equity UCITS ETF (DXJ.L) LSE