WisdomTree Japan Equity UCITS ETF - GBP Hedged - DXJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,748	2,707	2,707	2,750	2,707	784
December 03, 2025	2,688	2,679	2,679	2,697	2,673	5,500
December 02, 2025	2,704	2,714	2,714	2,714	2,683	1,874
December 01, 2025	2,689	2,691	2,691	2,710	2,679	2,194
November 28, 2025	2,706.25	2,711.5	2,711.5	2,714	2,705	4,680
November 27, 2025	2,708.31	2,701.5	2,701.5	2,709	2,694	1,596
November 26, 2025	2,689.78	2,714	2,708	2,716.06	2,689.78	2,585
November 25, 2025	2,655.99	2,658	2,658	2,672.62	2,642.39	1,736
November 24, 2025	2,641	2,664	2,664	2,677	2,636.72	10,485
November 21, 2025	2,657	2,633	2,633	2,657	2,613.98	21,610
November 20, 2025	2,635.23	2,630	2,630	2,658.93	2,630	1,812
November 19, 2025	2,602.52	2,615	2,615	2,639.92	2,602.52	4,978
November 18, 2025	2,611	2,612.5	2,612.5	2,612.5	2,600.47	3,398
November 17, 2025	2,692	2,673	2,673	2,692	2,665.41	4,041
November 14, 2025	2,693	2,691	2,691	2,693	2,661	4,099
November 13, 2025	2,700	2,668	2,668	2,700	2,668	2,424
November 12, 2025	2,669	2,688.5	2,688.5	2,692	2,669	437
November 11, 2025	2,642	2,634	2,634	2,642	2,628	1,658
November 10, 2025	2,642	2,627	2,627	2,657	2,627	2,286
November 07, 2025	2,630	2,595	2,595	2,630	2,595	2,728
November 06, 2025	2,636	2,610	2,610	2,636	2,610	4,349
November 05, 2025	2,603	2,616.5	2,616.5	2,622	2,589	2,996
November 04, 2025	2,632	2,611	2,611	2,632	2,610	4,502
November 03, 2025	2,640	2,623.5	2,623.5	2,641	2,595.38	5,797
October 31, 2025	2,637	2,618.5	2,618.5	2,649	2,618.5	3,340
October 30, 2025	2,630	2,634	2,634	2,638.94	2,626.94	8,751
October 29, 2025	2,600	2,601.36	2,601.36	2,622	2,588	2,165
October 28, 2025	2,612	2,620.5	2,620.5	2,620.5	2,591	856
October 27, 2025	2,640	2,634.5	2,634.5	2,642	2,632	2,244
October 24, 2025	2,590	2,609.5	2,609.5	2,609.5	2,581.86	1,430
October 23, 2025	2,595	2,588	2,588	2,600	2,582.68	1,844
October 22, 2025	2,585.59	2,574.5	2,574.5	2,593.08	2,574.5	3,370
October 21, 2025	2,567.9	2,568	2,568	2,581.59	2,565.43	11,142
October 20, 2025	2,558	2,579	2,579	2,583	2,553.38	1,426
October 17, 2025	2,497	2,525.5	2,525.5	2,540.93	2,490	7,216
October 16, 2025	2,539	2,534	2,534	2,547	2,530.83	1,025
October 15, 2025	2,536	2,543.5	2,543.5	2,550.92	2,527	1,988
October 14, 2025	2,476	2,504.5	2,504.5	2,508	2,470.18	1,245
October 13, 2025	2,495.5	2,493	2,493	2,501	2,472.96	1,420
October 10, 2025	2,513	2,475.25	2,475.25	2,535	2,475.25	2,455
October 09, 2025	2,589.91	2,579.5	2,579.5	2,616	2,579.1	1,081
October 08, 2025	2,572	2,585.5	2,585.5	2,590	2,572	1,790
October 07, 2025	2,567.33	2,570.5	2,570.5	2,581	2,563	4,560
October 06, 2025	2,567.3	2,585	2,585	2,588.07	2,548	13,656
October 03, 2025	2,490.55	2,507	2,507	2,515.94	2,490.55	1,848
October 02, 2025	2,496.5	2,459.75	2,459.75	2,496.5	2,445.1	2,920
October 01, 2025	2,449.73	2,459.25	2,459.25	2,489.5	2,449.73	1,306
September 30, 2025	2,507.79	2,471.25	2,471.25	2,507.79	2,466.74	1,689
September 29, 2025	2,503	2,495.75	2,503	2,509.75	2,386.18	5,258
September 26, 2025	2,521	2,514	2,514	2,527	2,504.12	571
September 25, 2025	2,513	2,509	2,509	2,516.91	2,502.72	5,646
September 24, 2025	2,502	2,517.5	2,517.5	2,519.09	2,502	420
September 23, 2025	2,531	2,518	2,518	2,531	2,511.83	4,596
September 22, 2025	2,516	2,507.5	2,507.5	2,516	2,498	864
September 19, 2025	2,498	2,497.5	2,497.5	2,504.22	2,495.07	632
September 18, 2025	2,505	2,514.5	2,514.5	2,516.7	2,471	440
September 17, 2025	2,488.5	2,486.25	2,486.25	2,507	2,474.57	6,062
September 16, 2025	2,501.91	2,489.25	2,489.25	2,503.93	2,489.25	985
September 15, 2025	2,484	2,496.25	2,496.25	2,506.65	2,484	4,029
September 12, 2025	2,480.5	2,487	2,487	2,512.68	2,480.5	847

WisdomTree Japan Equity UCITS ETF - GBP Hedged (DXJP.L) LSE