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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.27	43.38	43.38	43.38	43.22	678
February 19, 2026	43.26	43.35	43.35	43.35	43.26	122
February 18, 2026	43.57	43.57	43.57	43.57	43.57	2,596
February 17, 2026	43.28	43.39	43.39	43.39	43.28	32
February 16, 2026	43.49	43.1	43.1	43.49	43.1	114
February 13, 2026	44.14	44.17	44.17	44.17	43.94	762
February 12, 2026	44.21	43.86	43.86	44.39	43.86	122,517
February 11, 2026	43.95	43.94	43.94	43.95	43.85	1,428
February 10, 2026	43.55	43.63	43.63	43.63	43.55	647
February 09, 2026	41.86	42.64	42.64	42.64	41.86	75
February 06, 2026	41.87	41.87	41.87	42.07	41.87	1,052
February 05, 2026	40.72	40.81	40.81	40.81	40.72	14,126
February 04, 2026	40.85	41.32	41.32	41.44	40.85	694
February 03, 2026	40.6	40.35	40.35	40.6	40.35	132
February 02, 2026	39.8	39.85	39.85	39.85	39.8	158
January 30, 2026	39.83	39.83	39.83	39.83	39.83	64
January 29, 2026	39.64	39.67	39.67	39.94	39.59	286
January 28, 2026	40.15	39.32	39.32	40.15	39.26	238
January 27, 2026	39.53	39.92	39.92	39.92	39.53	46
January 26, 2026	39.6	39.49	39.49	39.6	39.49	1,518
January 23, 2026	39.43	39.25	39.25	39.43	39.15	57,402
January 22, 2026	39.3	39.5	39.5	39.53	39.29	1,928
January 21, 2026	39.22	39.28	39.28	39.28	39.22	1,990
January 20, 2026	39.37	39.32	39.32	39.37	39.12	1,531
January 19, 2026	39.56	39.78	39.78	39.78	39.56	120
January 16, 2026	39.92	39.83	39.83	39.92	39.74	391
January 15, 2026	39.95	39.83	39.83	39.95	39.83	234
January 14, 2026	39.19	39.28	39.19	39.28	39.19	161
January 13, 2026	38.59	38.89	38.89	38.97	38.59	1,453
January 12, 2026	39.23	39.19	39.19	39.25	39.05	822
January 09, 2026	38.75	38.78	38.78	38.94	38.69	453
January 08, 2026	38.03	38.16	38.16	38.16	38.03	102
January 07, 2026	38.49	38.1	38.1	38.49	38.1	325
January 06, 2026	38.15	38.02	38.02	38.16	38.02	5,160
January 05, 2026	37.74	38.03	38.03	38.03	37.3	321
January 02, 2026	37.41	37.3	37.3	37.41	37.3	1,128
December 31, 2025	37.32	37.14	37.14	37.32	37.14	106
December 30, 2025	37.45	37.37	37.37	37.45	37.37	51
December 29, 2025	37.56	37.32	37.32	37.56	37.15	365,106
December 24, 2025	37.15	37.15	37.15	37.15	37.15	0
December 23, 2025	37.3	37.36	37.36	37.4	37.24	3,496
December 22, 2025	36.85	36.94	36.94	36.94	36.85	4,133
December 19, 2025	36.96	37.06	37.06	37.06	36.96	162
December 18, 2025	36.76	36.91	36.91	36.95	36.76	134,155
December 17, 2025	36.71	36.82	36.82	36.82	36.71	105
December 16, 2025	37.39	37.24	37.24	37.39	36.88	105
December 15, 2025	37.9	37.7	37.7	37.9	37.4	152
December 12, 2025	37.29	37.13	37.13	37.3	37.05	2,172
December 11, 2025	36.6	37.08	37.08	37.08	36.6	728
December 10, 2025	36.38	36.76	36.76	36.76	36.38	46
December 09, 2025	36.74	36.74	36.74	36.74	36.74	3
December 08, 2025	36.63	36.53	36.53	36.69	36.53	154
December 05, 2025	36.48	36.61	36.61	36.66	36.48	612
December 04, 2025	36.68	36.67	36.67	36.68	36.67	142
December 03, 2025	36.03	36.17	36.17	36.17	36.03	627
December 02, 2025	36.29	36.19	36.19	36.29	36.19	54
December 01, 2025	36.1	36.31	36.31	36.32	35.94	1,085
November 28, 2025	36.11	36.33	36.33	36.53	36.11	137
November 27, 2025	36.21	36.21	36.21	36.21	36.21	0
November 26, 2025	35.94	36.3	36.3	36.46	35.94	42

WisdomTree Japan Equity UCITS ETF (DXJZ.L) LSE