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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,552	2,538	2,538	2,561	2,525	1,126
August 13, 2025	2,571	2,548	2,548	2,572	2,543	2,100
August 12, 2025	2,550	2,559.5	2,559.5	2,565	2,535	854
August 11, 2025	2,587	2,546.5	2,546.5	2,587	2,535	1,155
August 08, 2025	2,532	2,541	2,541	2,546	2,520	699
August 07, 2025	2,518	2,502.25	2,502.25	2,536	2,498	861
August 06, 2025	2,501	2,506	2,506	2,525	2,497	1,425
August 05, 2025	2,542	2,480.75	2,480.75	2,542	2,476.5	1,138
August 04, 2025	2,486	2,482.25	2,482.25	2,486	2,453.5	1,740
August 01, 2025	2,480.5	2,443	2,443	2,507	2,423	1,867
July 31, 2025	2,476.5	2,453.5	2,453.5	2,488	2,450	1,207
July 30, 2025	2,481.5	2,455.75	2,455.75	2,481.5	2,435.5	1,702
July 29, 2025	2,466	2,436.5	2,436.5	2,466	2,435.5	867
July 28, 2025	2,470.5	2,438.75	2,438.75	2,501	2,435.5	3,910
July 25, 2025	2,486	2,470.25	2,470.25	2,489.5	2,433	1,175
July 24, 2025	2,489.5	2,493.5	2,493.5	2,524	2,475	894
July 23, 2025	2,458.5	2,475.25	2,475.25	2,492	2,445.5	1,286
July 22, 2025	2,370.5	2,371.5	2,371.5	2,377	2,349	716
July 21, 2025	2,365.5	2,366.5	2,366.5	2,372.5	2,352	1,519
July 18, 2025	2,338.5	2,347.5	2,347.5	2,371.5	2,329	1,779
July 17, 2025	2,343.5	2,365	2,365	2,386.5	2,343.5	1,362
July 16, 2025	2,352.65	2,339.5	2,339.5	2,365	2,339.5	1,469
July 15, 2025	2,378.5	2,352.75	2,352.75	2,380.5	2,349.5	2,377
July 14, 2025	2,373	2,363.5	2,363.5	2,373.5	2,347.5	1,026
July 11, 2025	2,368	2,364.5	2,364.5	2,368.5	2,339	1,086
July 10, 2025	2,350.5	2,350.25	2,350.25	2,362.5	2,326.5	1,458
July 09, 2025	2,353.5	2,346.75	2,346.75	2,356.5	2,327.5	2,965
July 08, 2025	2,339	2,345.5	2,345.5	2,352.5	2,320.5	4,489
July 07, 2025	2,355	2,341.25	2,341.25	2,409	2,336	10,843
July 04, 2025	2,379	2,355	2,355	2,379.5	2,355	1,142

WisdomTree Japan Equity UCITS ETF (DXJG.L) LSE