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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,889	2,899.5	2,899.5	2,901	2,880	7,900
January 12, 2026	2,918	2,909	2,909	2,923	2,896	6,393
January 09, 2026	2,836	2,870	2,870	2,914	2,834	1,500
January 08, 2026	2,818	2,840	2,840	2,844	2,818	1,044
January 07, 2026	2,826	2,830.5	2,830.5	2,835	2,824	1,483
January 06, 2026	2,821	2,816	2,816	2,840	2,814	6,118
January 05, 2026	2,811	2,792	2,792	2,818	2,792	1,243
January 02, 2026	2,782	2,766.5	2,766.5	2,791	2,753	9,099
December 31, 2025	2,758.95	2,754	2,754	2,773	2,733	801
December 30, 2025	2,740	2,773	2,773	2,778	2,740	455
December 29, 2025	2,749	2,765.5	2,765.5	2,783	2,749	864
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

WisdomTree Japan Equity UCITS ETF (DXJG.L) LSE