WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
134.18
+0.49 (0.37%)
Oct 24, 2025, 4:00 PM EDT - Market closed
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 134.25 | 134.52 | 134.14 | 134.18 | 134.18 | 0.37% | 445,376 |
| Oct 23, 2025 | 133.17 | 134.09 | 133.17 | 133.69 | 133.69 | 0.41% | 725,596 |
| Oct 22, 2025 | 133.38 | 133.46 | 132.00 | 133.15 | 133.15 | 0.20% | 523,876 |
| Oct 21, 2025 | 133.02 | 133.39 | 132.51 | 132.88 | 132.88 | -0.31% | 799,415 |
| Oct 20, 2025 | 132.84 | 133.40 | 132.79 | 133.29 | 133.29 | 1.64% | 284,736 |
| Oct 17, 2025 | 130.68 | 131.27 | 130.45 | 131.14 | 131.14 | 0.68% | 201,167 |
| Oct 16, 2025 | 131.26 | 131.31 | 129.84 | 130.26 | 130.26 | -0.58% | 370,837 |
| Oct 15, 2025 | 131.26 | 131.67 | 130.44 | 131.02 | 131.02 | 0.99% | 565,785 |
| Oct 14, 2025 | 128.66 | 130.32 | 128.49 | 129.74 | 129.74 | 0.60% | 436,060 |
| Oct 13, 2025 | 128.43 | 129.09 | 128.06 | 128.97 | 128.97 | 1.40% | 715,555 |
| Oct 10, 2025 | 129.92 | 130.21 | 126.81 | 127.19 | 127.19 | -4.33% | 1,327,933 |
| Oct 9, 2025 | 133.40 | 133.63 | 132.77 | 132.95 | 132.95 | -0.28% | 1,587,977 |
| Oct 8, 2025 | 133.29 | 133.44 | 133.09 | 133.32 | 133.32 | 0.39% | 447,510 |
| Oct 7, 2025 | 132.73 | 133.21 | 132.35 | 132.80 | 132.80 | -0.28% | 1,343,691 |
| Oct 6, 2025 | 132.69 | 133.56 | 132.51 | 133.17 | 133.17 | 2.75% | 368,309 |
| Oct 3, 2025 | 129.14 | 129.90 | 129.08 | 129.61 | 129.61 | 1.92% | 158,441 |
| Oct 2, 2025 | 127.37 | 127.51 | 126.80 | 127.17 | 127.17 | 0.20% | 292,054 |
| Oct 1, 2025 | 127.27 | 127.55 | 126.76 | 126.92 | 126.92 | -0.87% | 1,166,656 |
| Sep 30, 2025 | 127.85 | 128.08 | 127.44 | 128.03 | 128.03 | -0.74% | 282,768 |
| Sep 29, 2025 | 129.05 | 129.18 | 128.75 | 128.98 | 128.98 | -0.65% | 243,303 |
| Sep 26, 2025 | 129.85 | 130.17 | 129.57 | 129.82 | 129.82 | 0.02% | 184,844 |
| Sep 25, 2025 | 129.28 | 129.89 | 129.05 | 129.79 | 129.79 | -0.05% | 294,726 |
| Sep 24, 2025 | 130.10 | 130.32 | 129.69 | 129.86 | 129.72 | 0.29% | 299,143 |
| Sep 23, 2025 | 129.76 | 130.18 | 129.38 | 129.48 | 129.34 | -0.17% | 245,390 |
| Sep 22, 2025 | 129.37 | 129.88 | 129.35 | 129.70 | 129.56 | 0.50% | 118,102 |
| Sep 19, 2025 | 129.25 | 129.33 | 128.83 | 129.05 | 128.91 | -0.72% | 224,840 |
| Sep 18, 2025 | 129.56 | 130.17 | 129.46 | 129.99 | 129.85 | 1.07% | 229,250 |
| Sep 17, 2025 | 128.37 | 128.90 | 128.16 | 128.61 | 128.47 | -0.26% | 182,001 |
| Sep 16, 2025 | 129.00 | 129.24 | 128.56 | 128.95 | 128.81 | -0.39% | 390,131 |
| Sep 15, 2025 | 128.66 | 129.46 | 128.62 | 129.46 | 129.32 | 0.62% | 259,581 |
| Sep 12, 2025 | 128.82 | 128.90 | 128.53 | 128.66 | 128.52 | -0.55% | 141,196 |
| Sep 11, 2025 | 128.90 | 129.68 | 128.78 | 129.37 | 129.23 | 0.83% | 411,666 |
| Sep 10, 2025 | 128.51 | 128.93 | 127.98 | 128.31 | 128.17 | -0.10% | 135,167 |
| Sep 9, 2025 | 127.46 | 128.51 | 127.44 | 128.44 | 128.30 | -1.09% | 474,117 |
| Sep 8, 2025 | 129.31 | 129.97 | 129.02 | 129.86 | 129.72 | 2.08% | 663,966 |
| Sep 5, 2025 | 127.65 | 128.13 | 126.46 | 127.21 | 127.07 | 0.25% | 666,655 |
| Sep 4, 2025 | 126.02 | 126.94 | 125.92 | 126.89 | 126.75 | 1.23% | 161,932 |
| Sep 3, 2025 | 125.51 | 125.72 | 124.90 | 125.35 | 125.22 | -0.36% | 190,048 |
| Sep 2, 2025 | 125.03 | 125.89 | 124.53 | 125.80 | 125.66 | 1.10% | 216,666 |
| Aug 29, 2025 | 124.88 | 124.88 | 124.14 | 124.43 | 124.30 | -0.97% | 275,177 |
| Aug 28, 2025 | 125.95 | 126.05 | 125.58 | 125.65 | 125.52 | 0.48% | 419,683 |
| Aug 27, 2025 | 124.76 | 125.17 | 124.60 | 125.05 | 124.92 | -0.36% | 161,906 |
| Aug 26, 2025 | 125.08 | 125.58 | 125.01 | 125.50 | 125.37 | -0.28% | 158,579 |
| Aug 25, 2025 | 126.13 | 126.33 | 125.77 | 125.85 | 125.71 | -0.44% | 178,165 |
| Aug 22, 2025 | 126.13 | 126.88 | 126.08 | 126.41 | 126.27 | 0.68% | 297,883 |
| Aug 21, 2025 | 125.22 | 125.75 | 125.16 | 125.55 | 125.42 | -0.19% | 158,644 |
| Aug 20, 2025 | 125.99 | 125.99 | 125.20 | 125.79 | 125.65 | -0.37% | 167,548 |
| Aug 19, 2025 | 126.63 | 126.73 | 126.07 | 126.26 | 126.12 | -0.17% | 167,828 |
| Aug 18, 2025 | 126.35 | 126.68 | 126.15 | 126.47 | 126.33 | 0.48% | 321,483 |
| Aug 15, 2025 | 125.85 | 125.98 | 125.42 | 125.86 | 125.72 | 1.20% | 856,376 |