Skip to main content
logo
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
143.78
-0.83 (-0.57%)
At close: Dec 24, 2025, 1:00 PM EST
143.83
+0.04 (0.03%)
After-hours: Dec 24, 2025, 5:00 PM EST

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025143.51143.95143.36143.85--0.53%78,130
Dec 23, 2025144.80145.22144.40144.61144.610.36%206,008
Dec 22, 2025143.62144.18143.31144.09144.09-0.34%370,237
Dec 19, 2025143.88144.85143.87144.58144.582.13%366,023
Dec 18, 2025142.47142.47141.30141.56141.56-324,457
Dec 17, 2025142.16142.58141.33141.56141.56-0.50%329,868
Dec 16, 2025142.72142.88142.02142.27142.27-1.72%632,196
Dec 15, 2025144.84145.00144.16144.76144.761.08%373,977
Dec 12, 2025143.60143.96142.59143.21143.210.15%518,512
Dec 11, 2025142.08143.12142.02143.00143.000.25%352,483
Dec 10, 2025141.97142.83141.68142.64142.640.39%491,246
Dec 9, 2025141.93142.62141.90142.08142.080.92%570,386
Dec 8, 2025140.92141.06140.47140.79140.790.01%384,815
Dec 5, 2025140.46140.81140.31140.77140.770.19%407,753
Dec 4, 2025140.91141.36140.10140.51140.511.04%1,320,776
Dec 3, 2025138.61139.18138.47139.06139.06-0.34%333,723
Dec 2, 2025140.07140.19139.23139.53139.530.07%351,007
Dec 1, 2025138.86139.81138.75139.43139.43-0.68%1,077,493
Nov 28, 2025139.93140.54139.93140.38140.38-0.14%558,617
Nov 26, 2025139.67140.79139.67140.58140.581.67%309,261
Nov 25, 2025137.28138.40136.86138.27138.270.25%579,634
Nov 24, 2025137.15138.06136.79137.92137.920.79%302,730
Nov 21, 2025136.40137.27135.64136.84136.841.42%914,069
Nov 20, 2025136.93137.58134.80134.93134.93-0.74%758,463
Nov 19, 2025135.66136.57135.41135.94135.940.48%424,694
Nov 18, 2025134.90135.81134.33135.29135.29-1.56%523,776
Nov 17, 2025137.96138.99137.02137.44137.44-1.21%423,815
Nov 14, 2025138.16139.50137.80139.12139.121.35%498,540
Nov 13, 2025138.48138.62137.14137.27137.27-1.10%318,940
Nov 12, 2025138.75139.59138.44138.79138.791.27%560,723
Nov 11, 2025136.29137.19136.08137.05137.050.07%217,206
Nov 10, 2025136.43137.04136.06136.96136.960.77%392,433
Nov 7, 2025134.93135.97134.26135.91135.910.72%398,394
Nov 6, 2025135.66135.92134.44134.94134.94-0.31%390,193
Nov 5, 2025134.48135.80134.48135.36135.360.39%687,186
Nov 4, 2025134.81135.31134.67134.84134.84-0.56%633,486
Nov 3, 2025135.62135.65134.86135.60135.600.19%214,433
Oct 31, 2025135.68136.60134.87135.34135.34-0.15%846,293
Oct 30, 2025135.49136.13135.26135.55135.551.16%355,416
Oct 29, 2025133.51134.41133.20133.99133.99-0.66%1,479,566
Oct 28, 2025134.94135.18134.36134.88134.88-0.70%281,918
Oct 27, 2025135.91136.44135.72135.83135.831.23%393,305
Oct 24, 2025134.25134.52134.14134.18134.180.37%445,376
Oct 23, 2025133.17134.09133.17133.69133.690.41%725,596
Oct 22, 2025133.38133.46132.00133.15133.150.20%523,876
Oct 21, 2025133.02133.39132.51132.88132.88-0.31%799,415
Oct 20, 2025132.84133.40132.79133.29133.291.64%284,736
Oct 17, 2025130.68131.27130.45131.14131.140.68%201,167
Oct 16, 2025131.26131.31129.84130.26130.26-0.58%370,837
Oct 15, 2025131.26131.67130.44131.02131.020.99%565,785