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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,191	3,192	3,192	3,226	3,191	2,667
February 19, 2026	3,241	3,201	3,201	3,241	3,201	1,577
February 18, 2026	3,209	3,219	3,219	3,242	3,209	1,519
February 17, 2026	3,165	3,204	3,204	3,204	3,165	1,067
February 16, 2026	3,151	3,160.5	3,160.5	3,177	3,151	4,793
February 13, 2026	3,219	3,239.5	3,239.5	3,244	3,207	9,671
February 12, 2026	3,239	3,221	3,221	3,248	3,219	6,141
February 11, 2026	3,250	3,199	3,199	3,251	3,197	5,397
February 10, 2026	3,173	3,191	3,191	3,241	3,137	5,542
February 09, 2026	3,117	3,116	3,116	3,150	3,088	13,668
February 06, 2026	3,042	3,079.5	3,079.5	3,093	3,042	510
February 05, 2026	3,013	3,014.5	3,014.5	3,023	2,978	591
February 04, 2026	2,964	3,025	3,025	3,036	2,962	1,890
February 03, 2026	2,976	2,947	2,947	2,976	2,943	1,414
February 02, 2026	2,896	2,919	2,919	2,919	2,890	998
January 30, 2026	2,915	2,902	2,902	2,915	2,885	1,084
January 29, 2026	2,870	2,877	2,877	2,904	2,820	2,032
January 28, 2026	2,892	2,853.5	2,853.5	2,892	2,797	2,398
January 27, 2026	2,888	2,901	2,901	2,903	2,887	476
January 26, 2026	2,906	2,861	2,861	2,922	2,861	2,264
January 23, 2026	2,948	2,871	2,871	2,968	2,871	2,095
January 22, 2026	2,898	2,928	2,928	2,979	2,867	4,239
January 21, 2026	2,912	2,924.5	2,924.5	2,933	2,911	754
January 20, 2026	2,923	2,916	2,916	2,935	2,850	5,730
January 19, 2026	2,954	2,960	2,960	2,981	2,953	3,114
January 16, 2026	3,030	2,979	2,979	3,030	2,950	7,847
January 15, 2026	2,975	2,971	2,971	2,990	2,958	9,402
January 14, 2026	2,943	2,932.5	2,932.5	2,945	2,910	2,473
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

WisdomTree Japan Equity UCITS ETF (DXJG.L) LSE