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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	32.4	32.55	32.55	33.3	31.73	351
July 02, 2025	32.56	32.31	32.31	33.17	32.31	198
July 01, 2025	33.17	32.45	32.45	33.17	32.45	78
June 30, 2025	32.87	32.51	32.51	33.47	31.89	233
June 27, 2025	32.65	32.74	32.74	32.79	32.48	4
June 26, 2025	32.83	31.97	31.97	32.83	31.97	11,612
June 25, 2025	32.34	31.59	31.59	32.34	30.81	1,624
June 24, 2025	31.28	31.52	31.52	31.57	31.28	303
June 23, 2025	31.68	31.09	31.09	31.68	30.18	170
June 20, 2025	30.6	31.32	31.32	31.46	30.6	738
June 19, 2025	31.89	31.47	31.47	31.89	31.47	924
June 18, 2025	32.02	31.92	31.92	32.02	31.86	301
June 17, 2025	31.88	31.53	31.53	31.88	31.5	111
June 16, 2025	31.84	31.95	31.95	31.99	31.8	124
June 13, 2025	30.84	31.81	31.81	32.37	30.84	198
June 12, 2025	31.86	32.06	32.06	32.19	31.74	284
June 11, 2025	31.81	31.91	31.91	31.92	31.8	1,293
June 10, 2025	31.04	31.82	31.82	32.58	31.04	72
June 09, 2025	32	31.92	31.92	32	31.92	225
June 06, 2025	31.9	31.88	31.88	31.99	31.88	1
June 05, 2025	31.88	31.81	31.81	31.92	31.75	0
June 04, 2025	32.27	31.9	31.9	32.27	31.9	244
June 03, 2025	32.27	32.09	32.09	32.27	32.02	945
June 02, 2025	32.85	32.27	32.27	32.85	31.3	289
May 30, 2025	33.02	31.93	31.93	33.02	31.93	155
May 29, 2025	31.92	31.92	31.92	31.92	31.92	0
May 28, 2025	32.4	31.7	31.7	32.4	31.7	658
May 27, 2025	32.68	32.07	32.07	32.68	32	189

WisdomTree Japan Equity UCITS ETF (DXJZ.L) LSE