WisdomTree Japan Equity UCITS ETF (LON:DXJG)
London · Delayed Price · Currency is GBP · Price in GBX 3,431.00
-2.00 (-0.06%)
Sep 23, 2026, 4:27 PM GMT
LON:DXJG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,434.37 | 3,454.00 | 3,416.00 | 3,426.50 | 3,426.50 | -0.19% | 908 |
| Sep 22, 2026 | 3,413.00 | 3,439.00 | 3,413.00 | 3,433.00 | 3,433.00 | 1.27% | 2,222 |
| Sep 21, 2026 | 3,412.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | - | 448 |
| Sep 18, 2026 | 3,421.00 | 3,401.00 | 3,401.00 | 3,390.00 | 3,390.00 | -1.67% | 30,569 |
| Sep 17, 2026 | 3,444.00 | 3,462.40 | 3,420.00 | 3,447.50 | 3,447.50 | 0.33% | 371 |
| Sep 16, 2026 | 3,389.06 | 3,434.00 | 3,387.00 | 3,436.00 | 3,436.00 | 2.05% | 682 |
| Sep 15, 2026 | 3,368.00 | 3,388.00 | 3,350.00 | 3,367.00 | 3,367.00 | -0.96% | 1,150 |
| Sep 14, 2026 | 3,409.00 | 3,414.00 | 3,395.00 | 3,399.50 | 3,399.50 | -0.56% | 942 |
| Sep 11, 2026 | 3,389.00 | 3,419.00 | 3,361.00 | 3,418.50 | 3,418.50 | 2.43% | 275 |
| Sep 10, 2026 | 3,370.00 | 3,389.00 | 3,331.00 | 3,337.50 | 3,337.50 | -0.15% | 576 |
| Sep 9, 2026 | 3,370.00 | 3,395.00 | 3,342.00 | 3,342.50 | 3,342.50 | -0.89% | 553 |
| Sep 8, 2026 | 3,390.00 | 3,467.00 | 3,357.00 | 3,372.50 | 3,372.50 | -1.20% | 1,033 |
| Sep 7, 2026 | 3,425.00 | 3,424.00 | 3,424.00 | 3,413.50 | 3,413.50 | 0.96% | 1,244 |
| Sep 4, 2026 | 3,390.00 | 3,412.00 | 3,376.00 | 3,381.00 | 3,381.00 | -1.04% | 409 |
| Sep 3, 2026 | 3,395.00 | 3,454.00 | 3,379.00 | 3,416.50 | 3,416.50 | 2.06% | 1,829 |
| Sep 2, 2026 | 3,306.00 | 3,311.00 | 3,311.00 | 3,347.50 | 3,347.50 | 0.24% | 1,254 |
| Sep 1, 2026 | 3,353.00 | 3,353.00 | 3,318.00 | 3,339.50 | 3,339.50 | 0.18% | 1,356 |
| Aug 28, 2026 | 3,340.00 | 3,352.00 | 3,322.00 | 3,333.50 | 3,333.50 | 0.98% | 374 |
| Aug 27, 2026 | 3,316.00 | 3,324.00 | 3,290.00 | 3,301.00 | 3,301.00 | 0.24% | 93 |
| Aug 26, 2026 | 3,324.00 | 3,324.00 | 3,277.00 | 3,293.00 | 3,293.00 | 1.07% | 159 |
| Aug 25, 2026 | 3,280.00 | 3,293.00 | 3,258.00 | 3,258.00 | 3,258.00 | -0.20% | 555 |
| Aug 24, 2026 | 3,288.00 | 3,292.00 | 3,248.00 | 3,264.50 | 3,264.50 | -0.02% | 996 |
| Aug 21, 2026 | 3,238.00 | 3,268.00 | 3,267.00 | 3,265.00 | 3,265.00 | 0.46% | 180 |
| Aug 20, 2026 | 3,272.00 | 3,273.00 | 3,240.00 | 3,250.00 | 3,250.00 | -0.43% | 2,423 |
| Aug 19, 2026 | 3,252.00 | 3,265.00 | 3,234.00 | 3,264.00 | 3,264.00 | -1.03% | 2,153 |
| Aug 18, 2026 | 3,313.00 | 3,345.00 | 3,298.00 | 3,298.00 | 3,298.00 | -2.25% | 1,230 |
| Aug 17, 2026 | 3,372.00 | 3,366.00 | 3,361.00 | 3,374.00 | 3,374.00 | -0.18% | 3,717 |
| Aug 14, 2026 | 3,379.00 | 3,384.00 | 3,384.00 | 3,380.00 | 3,380.00 | 0.12% | 1,334 |
| Aug 13, 2026 | 3,382.00 | 3,388.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.27% | 560 |
| Aug 12, 2026 | 3,347.00 | 3,367.00 | 3,353.00 | 3,367.00 | 3,367.00 | 1.29% | 569 |
| Aug 11, 2026 | 3,362.00 | 3,362.00 | 3,324.00 | 3,324.00 | 3,324.00 | -0.54% | 1,300 |
| Aug 10, 2026 | 3,353.00 | 3,367.00 | 3,342.74 | 3,342.00 | 3,342.00 | -0.77% | 261 |
| Aug 7, 2026 | 3,336.00 | 3,368.00 | 3,326.00 | 3,368.00 | 3,368.00 | 0.69% | 195 |
| Aug 6, 2026 | 3,348.00 | 3,360.00 | 3,329.00 | 3,345.00 | 3,345.00 | 1.12% | 351 |
| Aug 5, 2026 | 3,322.00 | 3,361.00 | 3,305.00 | 3,308.00 | 3,308.00 | 1.18% | 2,980 |
| Aug 4, 2026 | 3,277.00 | 3,279.00 | 3,185.00 | 3,269.50 | 3,269.50 | 0.58% | 216 |
| Aug 3, 2026 | 3,276.00 | 3,281.00 | 3,219.00 | 3,250.50 | 3,250.50 | 0.92% | 3,114 |
| Jul 31, 2026 | 3,226.00 | 3,265.00 | 3,206.00 | 3,221.00 | 3,221.00 | 0.12% | 9,021 |
| Jul 30, 2026 | 3,204.00 | 3,253.00 | 3,151.00 | 3,217.00 | 3,217.00 | 0.58% | 2,612 |
| Jul 29, 2026 | 3,217.00 | 3,251.00 | 3,187.00 | 3,198.50 | 3,198.50 | -0.74% | 2,960 |
| Jul 28, 2026 | 3,208.00 | 3,229.00 | 3,192.00 | 3,222.50 | 3,222.50 | -1.38% | 1,791 |
| Jul 27, 2026 | 3,286.00 | 3,306.00 | 3,263.00 | 3,267.50 | 3,267.50 | 0.79% | 1,371 |
| Jul 24, 2026 | 3,260.00 | 3,272.00 | 3,225.00 | 3,242.00 | 3,242.00 | 0.62% | 964 |
| Jul 23, 2026 | 3,244.00 | 3,283.00 | 3,222.00 | 3,222.00 | 3,222.00 | 0.03% | 1,222 |
| Jul 22, 2026 | 3,248.00 | 3,257.00 | 3,221.00 | 3,221.00 | 3,221.00 | -0.31% | 987 |
| Jul 21, 2026 | 3,231.00 | 3,255.86 | 3,201.00 | 3,231.00 | 3,231.00 | 1.70% | 222 |
| Jul 20, 2026 | 3,132.00 | 3,194.00 | 3,131.00 | 3,177.00 | 3,177.00 | 0.79% | 1,278 |
| Jul 17, 2026 | 3,134.00 | 3,173.00 | 3,112.00 | 3,152.00 | 3,152.00 | -2.13% | 10,924 |
| Jul 16, 2026 | 3,234.00 | 3,234.00 | 3,166.00 | 3,220.50 | 3,220.50 | -0.62% | 93 |
| Jul 15, 2026 | 3,305.00 | 3,305.00 | 3,236.00 | 3,240.50 | 3,240.50 | -1.59% | 810 |