WisdomTree Japan Opportunities Fund (OPPJ)
NASDAQ: OPPJ · Real-Time Price · USD
47.85
+0.25 (0.53%)
At close: Jan 6, 2026, 4:00 PM EST
48.74
+0.89 (1.86%)
After-hours: Jan 6, 2026, 6:19 PM EST
OPPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 47.80 | 47.99 | 47.62 | 47.85 | 47.85 | 0.51% | 38,705 |
| Jan 5, 2026 | 47.28 | 47.68 | 47.14 | 47.61 | 47.60 | 1.08% | 37,098 |
| Jan 2, 2026 | 46.78 | 48.00 | 46.24 | 47.10 | 47.10 | 1.50% | 42,117 |
| Dec 31, 2025 | 46.35 | 46.67 | 46.27 | 46.40 | 46.40 | -0.06% | 55,096 |
| Dec 30, 2025 | 46.59 | 46.61 | 46.30 | 46.43 | 46.43 | -0.14% | 25,883 |
| Dec 29, 2025 | 46.52 | 46.62 | 46.30 | 46.50 | 46.50 | 0.99% | 21,148 |
| Dec 26, 2025 | 45.99 | 46.14 | 45.87 | 46.04 | 46.04 | 0.02% | 12,195 |
| Dec 24, 2025 | 46.11 | 46.23 | 46.01 | 46.03 | 45.79 | -0.62% | 12,937 |
| Dec 23, 2025 | 46.65 | 46.65 | 46.21 | 46.32 | 46.08 | 0.26% | 34,851 |
| Dec 22, 2025 | 46.14 | 46.26 | 45.91 | 46.20 | 45.96 | -0.61% | 29,045 |
| Dec 19, 2025 | 46.01 | 46.57 | 46.01 | 46.48 | 46.24 | 2.13% | 25,148 |
| Dec 18, 2025 | 45.73 | 46.35 | 45.31 | 45.51 | 45.27 | 0.15% | 19,940 |
| Dec 17, 2025 | 45.46 | 45.72 | 45.17 | 45.44 | 45.20 | -0.87% | 22,806 |
| Dec 16, 2025 | 45.92 | 45.98 | 45.65 | 45.84 | 45.60 | -2.02% | 18,250 |
| Dec 15, 2025 | 46.92 | 46.92 | 46.48 | 46.78 | 46.54 | 0.98% | 30,778 |
| Dec 12, 2025 | 46.42 | 46.50 | 46.16 | 46.33 | 46.09 | 0.11% | 33,733 |
| Dec 11, 2025 | 46.23 | 46.38 | 45.99 | 46.28 | 46.04 | 1.07% | 31,128 |
| Dec 10, 2025 | 45.73 | 45.94 | 45.53 | 45.79 | 45.55 | 0.14% | 6,934 |
| Dec 9, 2025 | 45.82 | 46.62 | 45.53 | 45.73 | 45.49 | 0.94% | 19,214 |
| Dec 8, 2025 | 45.41 | 45.43 | 45.07 | 45.31 | 45.07 | 0.74% | 24,366 |
| Dec 5, 2025 | 44.64 | 45.04 | 44.64 | 44.97 | 44.74 | -0.08% | 17,589 |
| Dec 4, 2025 | 45.19 | 45.24 | 44.76 | 45.01 | 44.77 | 1.70% | 34,112 |
| Dec 3, 2025 | 44.25 | 44.40 | 44.09 | 44.26 | 44.02 | -0.40% | 52,424 |
| Dec 2, 2025 | 44.31 | 44.73 | 44.31 | 44.43 | 44.20 | -0.29% | 14,424 |
| Dec 1, 2025 | 44.50 | 44.70 | 44.50 | 44.56 | 44.33 | -0.86% | 23,342 |
| Nov 28, 2025 | 44.97 | 45.00 | 44.90 | 44.95 | 44.72 | 0.11% | 20,072 |
| Nov 26, 2025 | 44.44 | 44.98 | 44.44 | 44.90 | 44.67 | 1.82% | 10,484 |
| Nov 25, 2025 | 43.95 | 44.22 | 43.78 | 44.10 | 43.87 | 0.66% | 20,863 |
| Nov 24, 2025 | 43.79 | 43.91 | 43.51 | 43.81 | 43.58 | 0.07% | 44,572 |
| Nov 21, 2025 | 43.77 | 43.78 | 43.40 | 43.78 | 43.55 | 2.01% | 12,241 |
| Nov 20, 2025 | 43.70 | 43.71 | 42.74 | 42.92 | 42.70 | -1.30% | 53,912 |
| Nov 19, 2025 | 42.98 | 43.49 | 42.98 | 43.49 | 43.26 | 0.96% | 7,476 |
| Nov 18, 2025 | 42.93 | 43.21 | 42.75 | 43.07 | 42.85 | -1.32% | 15,678 |
| Nov 17, 2025 | 43.88 | 44.02 | 43.37 | 43.65 | 43.42 | -1.82% | 20,718 |
| Nov 14, 2025 | 44.09 | 44.57 | 44.09 | 44.46 | 44.23 | 1.22% | 18,279 |
| Nov 13, 2025 | 44.29 | 44.29 | 43.91 | 43.92 | 43.69 | -0.96% | 11,987 |
| Nov 12, 2025 | 44.34 | 44.49 | 44.23 | 44.35 | 44.12 | 1.20% | 27,467 |
| Nov 11, 2025 | 43.95 | 43.95 | 43.48 | 43.82 | 43.59 | -1.03% | 17,305 |
| Nov 10, 2025 | 44.04 | 44.28 | 43.97 | 44.28 | 44.04 | 0.74% | 11,040 |
| Nov 7, 2025 | 43.49 | 43.95 | 43.33 | 43.95 | 43.72 | 0.74% | 8,439 |
| Nov 6, 2025 | 43.93 | 43.93 | 43.55 | 43.63 | 43.40 | 0.22% | 6,670 |
| Nov 5, 2025 | 43.14 | 43.53 | 43.14 | 43.53 | 43.30 | 2.17% | 14,095 |
| Nov 4, 2025 | 42.78 | 42.78 | 42.50 | 42.61 | 42.38 | -0.68% | 8,287 |
| Nov 3, 2025 | 43.03 | 43.03 | 42.72 | 42.90 | 42.67 | -0.26% | 49,737 |
| Oct 31, 2025 | 43.17 | 43.17 | 42.90 | 43.01 | 42.78 | -0.73% | 24,839 |
| Oct 30, 2025 | 42.95 | 43.39 | 42.95 | 43.33 | 43.10 | 1.32% | 32,053 |
| Oct 29, 2025 | 42.65 | 42.92 | 42.61 | 42.76 | 42.54 | -1.51% | 47,584 |
| Oct 28, 2025 | 43.45 | 43.60 | 43.28 | 43.42 | 43.19 | -1.53% | 38,254 |
| Oct 27, 2025 | 44.16 | 44.17 | 43.94 | 44.09 | 43.86 | 1.52% | 46,614 |
| Oct 24, 2025 | 43.40 | 43.48 | 43.33 | 43.43 | 43.20 | 0.31% | 38,442 |