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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	35.56	35.77	35.77	35.77	35.45	1,844
November 24, 2025	35.14	35.54	35.54	35.63	35.14	61
November 21, 2025	35.07	35.07	35.07	35.07	35.07	95
November 20, 2025	35.12	35.1	35.1	35.12	35.1	43
November 19, 2025	35.17	35.04	35.04	35.17	35.04	66
November 18, 2025	34.87	35.21	35.21	35.21	34.87	146
November 17, 2025	36.01	36.11	36.11	36.51	36.01	175
November 14, 2025	36.51	36.49	36.49	36.51	36.3	157
November 13, 2025	36.45	36.24	36.24	36.74	36.24	2,323
November 12, 2025	35.99	36.42	36.42	36.48	35.99	252
November 11, 2025	35.99	35.97	35.97	35.99	35.97	60
November 10, 2025	35.91	35.88	35.88	35.91	35.9	135
November 07, 2025	35.61	35.66	35.66	35.67	35.61	167
November 06, 2025	35.97	35.78	35.78	35.97	35.78	58
November 05, 2025	35.36	35.56	35.56	35.56	35.36	272
November 04, 2025	35.58	35.8	35.8	35.8	35.58	117
November 03, 2025	35.85	35.69	35.69	35.85	35.69	265
October 31, 2025	35.71	35.66	35.66	35.84	35.66	1,412
October 30, 2025	35.88	36.1	36.1	36.1	35.86	759
October 29, 2025	35.71	35.85	35.85	35.85	35.71	198
October 28, 2025	36.18	36.14	36.14	36.18	35.69	100
October 27, 2025	36.03	36.14	36.14	36.54	36.03	369
October 24, 2025	35.81	35.84	35.84	35.84	35.81	142
October 23, 2025	35.49	35.62	35.62	35.62	35.44	115
October 22, 2025	35.54	35.6	35.6	35.79	35.54	252
October 21, 2025	35.27	35.66	35.66	35.66	35.27	324
October 20, 2025	35.57	35.99	35.99	35.99	35.57	3,490
October 17, 2025	35.15	35.43	35.43	35.43	35.15	665
October 16, 2025	35.5	35.3	35.3	35.5	35.3	282
October 15, 2025	35.42	35.32	35.32	35.42	35.32	100
October 14, 2025	34.61	34.61	34.61	34.63	34.41	350
October 13, 2025	34.27	34.35	34.35	34.35	34.27	234
October 10, 2025	34.64	34.24	34.24	34.64	34.24	559
October 09, 2025	35.83	35.41	35.41	35.83	35.41	157
October 08, 2025	35.6	35.62	35.62	35.65	35.6	127
October 07, 2025	35.93	35.74	35.74	35.93	35.74	684
October 06, 2025	36.05	36.22	36.22	36.22	35.95	706
October 03, 2025	35.58	35.76	35.76	35.76	35.58	672
October 02, 2025	35.03	35.13	35.13	35.49	35.03	140
October 01, 2025	35.16	35.15	35.15	35.16	35.11	1,325
September 30, 2025	35.36	35.08	35.08	35.48	35.08	658
September 29, 2025	35.34	35.35	35.35	35.39	35.32	576
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

WisdomTree Japan Equity UCITS ETF (DXJZ.L) LSE