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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.5	35.38	35.38	35.5	35.36	56
September 25, 2025	35.57	35.28	35.28	35.58	35.25	3,727
September 24, 2025	35.8	35.62	35.62	35.8	35.62	916
September 23, 2025	35.85	35.81	35.81	35.93	35.78	1,929
September 22, 2025	35.54	35.7	35.7	35.7	35.51	3,946
September 19, 2025	35.15	35.54	35.54	35.58	35.15	90
September 18, 2025	35.83	35.8	35.8	35.83	35.8	37
September 17, 2025	35.77	35.77	35.77	35.79	35.77	44
September 16, 2025	35.89	35.76	35.76	35.89	35.76	161
September 15, 2025	35.69	35.84	35.84	35.84	35.69	301
September 12, 2025	35.74	35.43	35.43	35.75	35.41	305
September 11, 2025	35.81	35.81	35.81	35.81	35.81	1,800
September 10, 2025	35.64	35.53	35.53	35.64	35.53	162
September 09, 2025	35.6	35.4	35.4	35.83	35.4	104
September 08, 2025	35.71	35.6	35.6	35.73	35.6	148
September 05, 2025	35.09	35.11	35.11	35.11	35.05	115
September 04, 2025	34.76	34.82	34.82	34.82	34.76	79
September 03, 2025	34.28	34.5	34.5	34.5	34.28	188
September 02, 2025	34.56	34.48	34.48	34.56	34.48	331
September 01, 2025	35.01	34.78	34.78	35.01	34.59	316
August 29, 2025	35.06	34.58	34.58	35.06	34.49	90
August 28, 2025	35.27	34.96	34.96	35.27	34.88	156
August 27, 2025	34.83	34.49	34.49	34.83	34.34	268
August 26, 2025	34.85	34.65	34.65	34.85	34.39	504
August 22, 2025	34.57	35.14	35.14	35.14	34.57	276
August 21, 2025	34.55	34.57	34.57	34.57	34.53	81
August 20, 2025	35.17	34.83	34.83	35.17	34.57	50
August 19, 2025	35.15	34.79	34.79	35.15	34.79	474
August 18, 2025	34.73	34.99	34.99	35.22	34.73	1
August 15, 2025	35.22	34.95	34.95	35.22	34.61	3
August 14, 2025	34.76	34.34	34.34	34.76	34.34	122
August 13, 2025	34.78	34.43	34.43	34.78	34.43	223
August 12, 2025	34.4	34.58	34.58	34.59	34.4	10,821
August 11, 2025	34.49	34.13	34.13	34.49	34.03	134
August 08, 2025	34.08	34.17	34.17	34.17	34.08	13,200
August 07, 2025	33.71	33.56	33.56	33.85	33.56	194
August 06, 2025	33.61	33.42	33.42	33.61	33.37	92
August 05, 2025	33.36	32.84	32.84	33.36	32.8	78
August 04, 2025	32.99	32.97	32.97	33.03	32.55	124
August 01, 2025	32.46	32.4	32.4	32.46	32.4	174
July 31, 2025	32.85	32.46	32.46	33.07	32.46	3,466
July 30, 2025	33.12	32.64	32.64	33.12	32.64	121
July 29, 2025	32.98	32.4	32.4	32.98	32.4	133
July 28, 2025	33.3	32.7	32.7	33.3	32.7	686
July 25, 2025	33.65	33.17	33.17	33.65	33.14	4
July 24, 2025	33.65	33.73	33.73	33.87	33.65	111
July 23, 2025	32.88	33.58	33.58	33.58	32.88	275
July 22, 2025	31.49	32.02	32.02	32.02	31.49	61
July 21, 2025	31.95	31.96	31.96	31.99	31.5	902
July 18, 2025	31.85	31.56	31.56	31.85	31.56	79
July 17, 2025	31.74	31.62	31.62	31.74	31.44	172
July 16, 2025	31.68	31.46	31.46	31.68	31.15	90
July 15, 2025	31.51	31.4	31.4	32.05	31.4	453
July 14, 2025	31.93	31.79	31.79	31.93	31.7	368
July 11, 2025	32.66	31.69	31.69	32.66	31.66	483
July 10, 2025	32.64	31.89	31.89	32.64	31.77	12,410
July 09, 2025	32.63	31.86	31.86	32.63	31.73	56
July 08, 2025	32.65	31.81	31.81	32.65	31.73	67
July 07, 2025	32.71	31.93	31.93	32.71	31.91	329
July 04, 2025	33.18	32.34	32.34	33.18	32.34	69

WisdomTree Japan Equity UCITS ETF (DXJZ.L) LSE