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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.07	51.96	51.96	52.07	51.64	3,156
February 19, 2026	52.55	51.88	51.88	52.55	51.79	159
February 18, 2026	51.86	52.28	52.28	52.42	51.66	5,295
February 17, 2026	50.51	51.87	51.87	51.87	50.51	8,801
February 16, 2026	51.04	51.5	51.5	51.5	51.04	904
February 13, 2026	51.56	52.16	52.16	52.3	51.56	37,674
February 12, 2026	52.21	51.75	51.75	52.4	51.75	3,140
February 11, 2026	52.6	52.35	52.35	52.6	52	10,864
February 10, 2026	52.14	52.42	52.42	52.6	52.12	18,678
February 09, 2026	51.21	51.49	51.49	51.69	50.85	17,354
February 06, 2026	50.21	50.76	50.76	50.9	50.07	5,017
February 05, 2026	49.85	49.41	49.41	49.85	49.22	1,933
February 04, 2026	49.64	49.92	49.92	50	49.22	15,455
February 03, 2026	48.78	48.46	48.46	48.79	48.15	35,461
February 02, 2026	47.39	47.8	47.8	47.96	47.31	2,210
January 30, 2026	47.68	47.37	47.37	47.68	47.29	2,313
January 29, 2026	46.76	46.85	46.85	47.43	46.75	3,368
January 28, 2026	47.28	46.26	46.26	47.28	46.17	5,267
January 27, 2026	47.3	46.94	46.94	47.3	46.94	2,316
January 26, 2026	47.36	47.03	47.03	47.51	46.93	25,404
January 23, 2026	48.29	47.76	47.76	48.38	47.76	2,670
January 22, 2026	48.26	48.17	48.17	48.27	47.92	5,154
January 21, 2026	47.72	47.8	47.8	47.89	47.5	3,823
January 20, 2026	48.04	47.81	47.81	48.04	47.63	6,403
January 19, 2026	48.72	48.42	48.42	48.73	48.42	5,006
January 16, 2026	48.85	48.48	48.48	48.85	48.46	3,441
January 15, 2026	48.29	48.59	48.59	48.94	48.29	11,303
January 14, 2026	48.15	48	48	48.16	47.91	477
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

WisdomTree Japan Equity UCITS ETF (DXJ.L) LSE