WisdomTree Japan Hedged Equity Fund (DXJ)

DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	170.07	170.55	169.21	169.58	169.58	-0.12%	370,357
Feb 26, 2026	169.50	170.16	168.59	169.79	169.79	-0.21%	434,931
Feb 25, 2026	169.40	170.26	169.19	170.14	170.14	1.43%	538,440
Feb 24, 2026	166.42	167.99	166.35	167.74	167.74	0.70%	936,654
Feb 23, 2026	166.76	167.50	165.67	166.58	166.58	-0.03%	352,532
Feb 20, 2026	164.89	166.75	164.89	166.63	166.63	0.20%	439,689
Feb 19, 2026	165.79	166.30	165.37	166.30	166.30	0.28%	159,859
Feb 18, 2026	165.72	166.70	165.49	165.83	165.83	0.57%	582,222
Feb 17, 2026	164.10	165.21	163.36	164.89	164.89	-1.17%	489,461
Feb 13, 2026	166.99	168.00	165.00	166.85	166.85	0.36%	1,053,616
Feb 12, 2026	167.49	167.85	165.57	166.25	166.25	-0.24%	728,590
Feb 11, 2026	167.27	167.46	165.99	166.65	166.65	0.05%	996,218
Feb 10, 2026	167.08	167.78	166.18	166.56	166.56	0.91%	715,366
Feb 9, 2026	163.30	165.22	163.09	165.06	165.06	0.87%	868,502
Feb 6, 2026	162.14	163.72	161.86	163.63	163.63	3.62%	759,051
Feb 5, 2026	158.10	158.88	157.66	157.91	157.91	-1.33%	530,256
Feb 4, 2026	159.33	160.95	159.33	160.04	160.04	2.34%	995,619
Feb 3, 2026	155.03	156.48	154.77	156.38	156.38	1.75%	1,655,564
Feb 2, 2026	152.12	153.88	152.08	153.69	153.69	0.63%	700,920
Jan 30, 2026	152.45	153.03	151.69	152.73	152.73	0.80%	944,818
Jan 29, 2026	151.27	152.04	149.13	151.52	151.52	1.34%	1,132,344
Jan 28, 2026	148.81	149.99	148.50	149.51	149.51	-0.71%	797,778
Jan 27, 2026	150.76	151.35	150.51	150.58	150.58	0.39%	396,378
Jan 26, 2026	150.72	150.98	150.00	150.00	150.00	-1.10%	1,290,893
Jan 23, 2026	153.10	153.64	151.00	151.67	151.67	-1.95%	939,088
Jan 22, 2026	154.89	154.96	154.41	154.69	154.69	0.40%	333,933
Jan 21, 2026	152.90	154.52	152.68	154.07	154.07	1.19%	520,105
Jan 20, 2026	152.54	153.13	152.10	152.26	152.26	-2.17%	503,766
Jan 16, 2026	155.64	155.94	155.26	155.63	155.63	0.12%	520,731
Jan 15, 2026	156.17	156.60	155.20	155.45	155.45	0.70%	488,903
Jan 14, 2026	153.89	154.73	153.87	154.37	154.37	0.63%	984,100
Jan 13, 2026	153.35	153.63	152.77	153.40	153.40	-0.02%	907,436
Jan 12, 2026	153.00	153.46	152.82	153.43	153.43	0.79%	556,895
Jan 9, 2026	151.34	152.93	151.31	152.23	152.23	2.64%	810,463
Jan 8, 2026	147.58	148.40	147.55	148.31	148.31	0.47%	516,107
Jan 7, 2026	147.69	147.85	147.40	147.62	147.62	0.15%	299,765
Jan 6, 2026	147.26	147.71	147.26	147.40	147.40	-0.11%	1,508,274
Jan 5, 2026	146.40	147.56	146.27	147.56	147.56	1.77%	1,717,182
Jan 2, 2026	145.39	145.56	144.27	144.99	144.99	0.58%	349,952
Dec 31, 2025	144.24	144.58	143.64	144.16	144.16	-0.07%	173,553
Dec 30, 2025	144.68	145.00	143.91	144.26	144.26	0.25%	241,744
Dec 29, 2025	143.91	144.18	143.66	143.90	143.90	0.19%	218,366
Dec 26, 2025	143.45	143.72	143.09	143.63	143.63	-0.10%	171,440
Dec 24, 2025	143.51	143.95	143.36	143.78	143.40	-0.57%	78,203
Dec 23, 2025	144.80	145.22	144.40	144.61	144.22	0.36%	206,167
Dec 22, 2025	143.62	144.18	143.31	144.09	143.70	-0.34%	370,268
Dec 19, 2025	143.88	144.85	143.87	144.58	144.19	2.13%	366,099
Dec 18, 2025	142.47	142.47	141.30	141.56	141.18	-	324,457
Dec 17, 2025	142.16	142.58	141.33	141.56	141.18	-0.50%	330,001
Dec 16, 2025	142.72	142.88	142.02	142.27	141.89	-1.72%	632,248

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.