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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,721	2,709	2,709	2,738	2,704	1,689
November 06, 2025	2,733	2,729	2,729	2,758	2,707	2,730
November 05, 2025	2,725	2,728.5	2,728.5	2,740	2,712	1,741
November 04, 2025	2,714	2,724	2,724	2,757	2,712	1,899
November 03, 2025	3,580.53	3,580.53	3,580.53	3,580.53	3,580.53	4,159
October 31, 2025	2,723	2,714	2,714	2,745	2,713	1,753
October 30, 2025	2,711	2,728	2,728	2,731	2,708	1,164
October 29, 2025	2,684	2,708.5	2,708.5	2,711	2,683	2,626
October 28, 2025	2,691	2,720.5	2,720.5	2,722	2,688	2,013
October 27, 2025	2,719	2,709.5	2,709.5	2,726	2,700	6,177
October 24, 2025	2,654	2,692.5	2,692.5	2,693	2,618	2,788
October 23, 2025	2,649	2,672.5	2,672.5	2,705	2,641	2,935
October 22, 2025	2,676	2,663	2,663	2,703	2,662	5,293
October 21, 2025	2,647	2,643	2,643	2,671	2,608	5,110
October 20, 2025	2,655	2,680.5	2,680.5	2,686	2,654	27,965
October 17, 2025	2,616	2,633	2,633	2,644	2,594	12,871
October 16, 2025	2,620	2,628.5	2,628.5	2,648	2,617	1,414
October 15, 2025	2,614	2,637	2,637	2,650	2,614	3,220
October 14, 2025	2,590	2,604	2,604	2,609	2,576	2,295
October 13, 2025	2,577	2,578	2,578	2,591	2,559	3,739
October 10, 2025	2,604	2,566	2,566	2,655	2,557	2,696
October 09, 2025	2,671	2,664	2,664	2,674	2,642	2,148
October 08, 2025	2,664	2,657.5	2,657.5	2,664	2,636	3,514
October 07, 2025	2,669	2,659	2,659	2,678	2,655	4,256
October 06, 2025	2,677	2,688	2,688	2,692	2,663	6,429
October 03, 2025	2,648	2,653	2,653	2,677	2,641	18,246
October 02, 2025	2,626	2,618.5	2,618.5	2,628	2,598	1,466
October 01, 2025	2,602	2,609	2,609	2,620	2,592	2,459
September 30, 2025	2,649	2,610.5	2,610.5	2,649	2,607	1,347
September 29, 2025	2,630	2,629.5	2,629.5	2,641	2,613	5,703
September 26, 2025	2,663	2,638	2,638	2,664	2,633	3,201
September 25, 2025	2,644	2,642.5	2,642.5	2,651	2,629	2,390
September 24, 2025	2,636	2,648	2,648	2,661	2,634	1,161
September 23, 2025	2,652	2,650.5	2,650.5	2,670	2,641	2,398
September 22, 2025	2,665	2,643.5	2,643.5	2,666	2,619	2,730
September 19, 2025	2,634	2,637.5	2,637.5	2,649	2,603	30,301
September 18, 2025	2,633	2,640.5	2,640.5	2,644	2,607	1,345
September 17, 2025	2,635	2,619	2,619	2,635	2,596	1,417
September 16, 2025	2,637	2,620	2,620	2,646	2,614	952
September 15, 2025	2,629	2,624	2,624	2,637	2,611	1,579
September 12, 2025	2,641	2,615.5	2,615.5	2,641	2,607	1,181
September 11, 2025	2,638	2,639	2,639	2,677	2,612	1,968
September 10, 2025	2,641	2,624	2,624	2,641	2,600	2,975
September 09, 2025	2,632	2,618	2,618	2,632	2,607	818
September 08, 2025	2,649	2,645.5	2,645.5	2,650	2,575	3,272
September 05, 2025	2,610	2,595.5	2,595.5	2,616	2,590	2,004
September 04, 2025	2,594	2,590.5	2,590.5	2,597	2,573	791
September 03, 2025	2,575	2,564.5	2,564.5	2,579	2,548	947
September 02, 2025	2,587	2,575.5	2,575.5	2,587	2,564	4,982
September 01, 2025	2,578	2,568.5	2,568.5	2,589	2,551	2,273
August 29, 2025	2,583	2,558	2,558	2,586	2,555	1,231
August 28, 2025	2,599	2,588	2,588	2,625	2,566	977
August 27, 2025	2,567	2,562	2,562	2,574	2,553	1,102
August 26, 2025	2,568	2,561	2,561	2,641	2,554	2,163
August 22, 2025	2,576	2,598	2,598	2,611	2,576	1,361
August 21, 2025	2,568	2,573.5	2,573.5	2,591	2,551	8,023
August 20, 2025	2,599	2,586	2,586	2,600	2,573	672
August 19, 2025	2,570	2,589.5	2,589.5	2,608	2,570	2,318
August 18, 2025	2,677	2,587	2,587	2,677	2,571	1,152
August 15, 2025	2,591	2,576	2,576	2,593	2,559	1,496

WisdomTree Japan Equity UCITS ETF (DXJG.L) LSE