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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,732	2,749.5	2,749.5	2,766	2,732	145
December 23, 2025	2,737	2,771.5	2,771.5	2,773	2,737	592
December 22, 2025	2,741	2,745	2,745	2,750	2,735	1,103
December 19, 2025	2,746	2,751	2,751	2,780	2,746	354
December 18, 2025	2,752	2,735	2,735	2,755	2,735	336
December 17, 2025	2,771	2,749	2,749	2,780	2,746.6	8,547
December 16, 2025	2,794	2,773	2,773	2,794	2,758	1,356
December 15, 2025	2,812	2,816.5	2,816.5	2,837	2,798	1,035
December 12, 2025	2,789	2,779	2,779	2,789	2,773	2,561
December 11, 2025	2,764	2,761.5	2,761.5	2,768	2,727	706
December 10, 2025	2,744	2,737	2,737	2,767	2,737	2,012
December 09, 2025	2,777	2,758.5	2,758.5	2,777	2,741	1,115
December 08, 2025	2,752	2,743	2,743	2,762	2,740	3,276
December 05, 2025	2,729	2,746	2,746	2,765	2,729	243
December 04, 2025	2,756	2,746	2,746	2,777	2,741	375
December 03, 2025	2,728	2,710.5	2,710.5	2,730	2,695	748
December 02, 2025	2,756	2,724	2,724	2,757	2,724	775
December 01, 2025	2,722	2,725	2,725	2,796	2,720	1,587
November 28, 2025	2,747	2,744.5	2,744.5	2,766	2,728	1,173
November 27, 2025	2,734	2,730.5	2,730.5	2,744	2,718	1,040
November 26, 2025	2,727	2,743	2,743	2,754	2,726	1,899
November 25, 2025	2,710	2,712.5	2,712.5	2,716	2,691	3,897
November 24, 2025	2,720	2,712	2,712	2,720	2,690	1,287
November 21, 2025	2,692	2,690	2,690	2,697	2,677	4,868
November 20, 2025	2,680	2,680.5	2,680.5	2,696	2,667	506
November 19, 2025	2,663	2,678	2,678	2,694	2,662	1,683
November 18, 2025	2,656	2,680.5	2,680.5	2,683	2,656	4,487
November 17, 2025	2,747	2,741	2,741	2,763	2,734	6,714
November 14, 2025	2,751	2,772	2,772	2,775	2,750	1,348
November 13, 2025	2,773	2,726	2,726	2,782	2,726	3,945
November 12, 2025	2,774	2,774.5	2,774.5	2,779	2,739	1,492
November 11, 2025	2,715	2,731.5	2,731.5	2,733	2,715	1,686
November 10, 2025	2,736	2,726.5	2,726.5	2,740	2,714	3,795
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

WisdomTree Japan Equity UCITS ETF (DXJG.L) LSE