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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Japan Equity UCITS ETF (DXJG.L) LSE