WisdomTree Japan Equity UCITS ETF (SWX:DXJA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 72.13
+0.79 (1.11%)
Last updated: Sep 22, 2026, 12:24 PM CET
SWX:DXJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.74% | 61 |
| Sep 21, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.36% | - |
| Sep 18, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - | - |
| Sep 17, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.21% | - |
| Sep 16, 2026 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.95% | - |
| Sep 15, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - | - |
| Sep 14, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - | - |
| Sep 11, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 0.70% | - |
| Sep 10, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -0.03% | - |
| Sep 9, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.98% | - |
| Sep 8, 2026 | 70.55 | 70.74 | 70.55 | 70.74 | 70.74 | -1.15% | 1,015 |
| Sep 7, 2026 | 71.71 | 71.71 | 71.56 | 71.56 | 71.56 | -0.94% | 388 |
| Sep 4, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - | - |
| Sep 3, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - | - |
| Sep 2, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -1.18% | - |
| Sep 1, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.97% | 17 |
| Aug 31, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.01% | 200 |
| Aug 28, 2026 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 1.51% | 1 |
| Aug 27, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | - |
| Aug 26, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | - |
| Aug 25, 2026 | 71.42 | 71.42 | 71.33 | 71.33 | 71.33 | 0.75% | 140 |
| Aug 24, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| Aug 21, 2026 | 70.94 | 70.94 | 70.80 | 70.80 | 70.80 | -0.10% | 546 |
| Aug 20, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - | - |
| Aug 19, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -0.55% | - |
| Aug 18, 2026 | 72.02 | 72.02 | 71.26 | 71.26 | 71.26 | -2.21% | 658 |
| Aug 17, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | -0.14% | 722 |
| Aug 14, 2026 | 73.02 | 73.02 | 72.97 | 72.97 | 72.97 | -0.16% | 330 |
| Aug 13, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.18% | 2 |
| Aug 12, 2026 | 72.48 | 72.96 | 72.48 | 72.96 | 72.96 | 1.31% | 137 |
| Aug 11, 2026 | 72.08 | 72.17 | 72.02 | 72.02 | 72.02 | 1.00% | 1,196 |
| Aug 10, 2026 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.01% | - |
| Aug 7, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.08% | - |
| Aug 6, 2026 | 71.26 | 71.26 | 71.23 | 71.24 | 71.24 | 1.61% | 375 |
| Aug 5, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 1.32% | - |
| Aug 4, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.29% | 1 |
| Aug 3, 2026 | 68.05 | 68.32 | 67.96 | 68.32 | 68.32 | -1.74% | 1,017 |
| Jul 31, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.46% | - |
| Jul 30, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | - |
| Jul 29, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.04% | 1,511 |
| Jul 28, 2026 | 69.77 | 69.88 | 69.77 | 69.88 | 69.88 | -1.58% | 1,621 |
| Jul 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.84% | 3 |
| Jul 22, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 0.24% | 1,497 |
| Jul 21, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 2.26% | - |
| Jul 20, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.62% | - |
| Jul 17, 2026 | 68.53 | 68.53 | 68.27 | 68.27 | 68.27 | -3.41% | 2,339 |
| Jul 16, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - | 200 |
| Jul 15, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - | - |