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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Japan Equity UCITS ETF (DXJG.L) LSE