WisdomTree Japan Equity UCITS ETF (LON:DXJP)
London · Delayed Price · Currency is GBP · Price in GBX 3,442.00
-18.00 (-0.52%)
Sep 23, 2026, 1:05 PM GMT
LON:DXJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,486.00 | 3,486.00 | 3,449.00 | 3,449.00 | - | -0.32% | 2,396 |
| Sep 22, 2026 | 3,487.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.29% | 2,174 |
| Sep 21, 2026 | 3,449.00 | 3,450.00 | 3,448.00 | 3,450.00 | 3,450.00 | 1.00% | 930 |
| Sep 18, 2026 | 3,427.00 | 3,452.00 | 3,416.00 | 3,416.00 | 3,416.00 | -0.84% | 3,955 |
| Sep 17, 2026 | 3,468.00 | 3,453.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.47% | 2,325 |
| Sep 16, 2026 | 3,426.00 | 3,429.00 | 3,406.00 | 3,429.00 | 3,429.00 | 1.36% | 971 |
| Sep 15, 2026 | 3,394.00 | 3,398.00 | 3,346.00 | 3,383.00 | 3,383.00 | -0.50% | 1,891 |
| Sep 14, 2026 | 3,377.00 | 3,417.00 | 3,411.00 | 3,400.00 | 3,400.00 | -0.03% | 1,180 |
| Sep 11, 2026 | 3,398.00 | 3,401.00 | 3,386.00 | 3,401.00 | 3,401.00 | 2.13% | 1,818 |
| Sep 10, 2026 | 3,394.00 | 3,364.00 | 3,330.00 | 3,330.00 | 3,330.00 | -0.09% | 2,211 |
| Sep 9, 2026 | 3,384.00 | 3,396.00 | 3,333.00 | 3,333.00 | 3,333.00 | -1.45% | 3,378 |
| Sep 8, 2026 | 3,372.02 | 3,399.00 | 3,364.00 | 3,382.00 | 3,382.00 | -1.11% | 3,362 |
| Sep 7, 2026 | 3,481.00 | 3,481.00 | 3,420.00 | 3,420.00 | 3,420.00 | -0.12% | 5,908 |
| Sep 4, 2026 | 3,436.00 | 3,437.22 | 3,424.00 | 3,424.00 | 3,424.00 | -0.75% | 628 |
| Sep 3, 2026 | 3,449.00 | 3,474.00 | 3,421.00 | 3,450.00 | 3,450.00 | 0.47% | 4,335 |
| Sep 2, 2026 | 3,416.00 | 3,435.00 | 3,416.00 | 3,434.00 | 3,434.00 | -0.87% | 3,954 |
| Sep 1, 2026 | 3,505.00 | 3,522.00 | 3,434.00 | 3,464.00 | 3,464.00 | -0.03% | 4,231 |
| Aug 28, 2026 | 3,486.00 | 3,473.00 | 3,465.00 | 3,465.00 | 3,465.00 | 1.02% | 2,167 |
| Aug 27, 2026 | 3,457.00 | 3,442.88 | 3,434.00 | 3,430.00 | 3,430.00 | 0.18% | 771 |
| Aug 26, 2026 | 3,460.00 | 3,460.00 | 3,427.00 | 3,424.00 | 3,424.00 | 0.18% | 2,250 |
| Aug 25, 2026 | 3,418.00 | 3,438.00 | 3,409.00 | 3,418.00 | 3,418.00 | 0.68% | 498 |
| Aug 24, 2026 | 3,379.00 | 3,413.00 | 3,379.00 | 3,395.00 | 3,395.00 | -0.07% | 417 |
| Aug 21, 2026 | 3,409.00 | 3,425.00 | 3,380.00 | 3,397.50 | 3,397.50 | 0.85% | 3,125 |
| Aug 20, 2026 | 3,378.00 | 3,373.00 | 3,356.00 | 3,369.00 | 3,369.00 | 0.15% | 1,061 |
| Aug 19, 2026 | 3,378.00 | 3,368.00 | 3,364.00 | 3,364.00 | 3,364.00 | -1.59% | 4,332 |
| Aug 18, 2026 | 3,480.00 | 3,456.00 | 3,448.00 | 3,418.50 | 3,418.50 | -1.96% | 876 |
| Aug 17, 2026 | 3,479.00 | 3,487.00 | 3,478.00 | 3,487.00 | 3,487.00 | -0.03% | 2,063 |
| Aug 14, 2026 | 3,517.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | -0.57% | 1,442 |
| Aug 13, 2026 | 3,497.31 | 3,518.00 | 3,497.00 | 3,508.00 | 3,508.00 | 0.52% | 3,285 |
| Aug 12, 2026 | 3,483.00 | 3,535.00 | 3,457.00 | 3,490.00 | 3,490.00 | 1.31% | 8,781 |
| Aug 11, 2026 | 3,457.00 | 3,468.00 | 3,421.00 | 3,445.00 | 3,445.00 | 0.29% | 3,898 |
| Aug 10, 2026 | 3,459.00 | 3,461.00 | 3,421.00 | 3,435.00 | 3,435.00 | -0.07% | 5,427 |
| Aug 7, 2026 | 3,432.00 | 3,435.00 | 3,433.00 | 3,437.50 | 3,437.50 | 0.81% | 4,145 |
| Aug 6, 2026 | 3,420.00 | 3,426.00 | 3,395.00 | 3,410.00 | 3,410.00 | 1.40% | 2,843 |
| Aug 5, 2026 | 3,375.00 | 3,414.00 | 3,363.00 | 3,363.00 | 3,363.00 | 1.30% | 2,477 |
| Aug 4, 2026 | 3,301.00 | 3,331.00 | 3,296.00 | 3,320.00 | 3,320.00 | 2.00% | 13,864 |
| Aug 3, 2026 | 3,331.00 | 3,331.00 | 3,255.00 | 3,255.00 | 3,255.00 | -1.69% | 9,562 |
| Jul 31, 2026 | 3,311.00 | 3,371.00 | 3,288.00 | 3,311.00 | 3,311.00 | -0.75% | 2,286 |
| Jul 30, 2026 | 3,336.00 | 3,358.00 | 3,295.00 | 3,336.00 | 3,336.00 | 0.06% | 5,151 |
| Jul 29, 2026 | 3,355.00 | 3,377.00 | 3,335.38 | 3,334.00 | 3,334.00 | -0.86% | 6,365 |
| Jul 28, 2026 | 3,348.00 | 3,366.00 | 3,326.00 | 3,363.00 | 3,363.00 | -1.28% | 11,010 |
| Jul 27, 2026 | 3,435.00 | 3,452.00 | 3,407.10 | 3,406.50 | 3,406.50 | -0.16% | 1,509 |
| Jul 24, 2026 | 3,402.00 | 3,421.00 | 3,369.00 | 3,412.00 | 3,412.00 | 1.55% | 2,488 |
| Jul 23, 2026 | 3,400.00 | 3,421.00 | 3,360.00 | 3,360.00 | 3,360.00 | -0.59% | 6,866 |
| Jul 22, 2026 | 3,405.70 | 3,389.00 | 3,380.00 | 3,380.00 | 3,380.00 | -0.41% | 2,560 |
| Jul 21, 2026 | 3,366.00 | 3,395.00 | 3,349.00 | 3,394.00 | 3,394.00 | 2.29% | 1,339 |
| Jul 20, 2026 | 3,311.00 | 3,334.00 | 3,311.00 | 3,318.00 | 3,318.00 | 0.82% | 2,645 |
| Jul 17, 2026 | 3,290.00 | 3,313.00 | 3,264.00 | 3,291.00 | 3,291.00 | -2.47% | 8,420 |
| Jul 16, 2026 | 3,364.00 | 3,395.00 | 3,344.00 | 3,374.50 | 3,374.50 | -0.49% | 1,743 |
| Jul 15, 2026 | 3,398.00 | 3,425.00 | 3,392.00 | 3,391.00 | 3,391.00 | -0.67% | 2,586 |