WisdomTree Physical Gold (TYO:1672)
Japan · Delayed Price · Currency is JPY 63,840
+1,640 (2.64%)
At close: Sep 18, 2026
TYO:1672 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 62,780.00 | 63,930.00 | 62,780.00 | 63,840.00 | - | 2.64% | 350 |
| Sep 17, 2026 | 62,490.00 | 62,490.00 | 61,820.00 | 62,200.00 | - | 0.08% | 101 |
| Sep 16, 2026 | 61,480.00 | 62,470.00 | 61,480.00 | 62,150.00 | - | 1.09% | 138 |
| Sep 15, 2026 | 61,920.00 | 61,920.00 | 61,370.00 | 61,480.00 | - | -0.71% | 166 |
| Sep 14, 2026 | 61,550.00 | 61,960.00 | 61,550.00 | 61,920.00 | - | -0.45% | 146 |
| Sep 11, 2026 | 61,800.00 | 62,200.00 | 61,650.00 | 62,200.00 | - | -0.80% | 192 |
| Sep 10, 2026 | 63,190.00 | 63,190.00 | 62,620.00 | 62,700.00 | - | 0.13% | 262 |
| Sep 9, 2026 | 61,590.00 | 62,620.00 | 61,590.00 | 62,620.00 | - | 0.05% | 301 |
| Sep 8, 2026 | 63,000.00 | 63,110.00 | 61,400.00 | 62,590.00 | - | -1.28% | 558 |
| Sep 7, 2026 | 64,490.00 | 64,490.00 | 63,400.00 | 63,400.00 | - | -2.22% | 367 |
| Sep 4, 2026 | 65,270.00 | 65,270.00 | 64,600.00 | 64,840.00 | - | 0.36% | 187 |
| Sep 3, 2026 | 64,390.00 | 64,860.00 | 64,380.00 | 64,610.00 | - | 0.76% | 224 |
| Sep 2, 2026 | 64,160.00 | 64,410.00 | 63,700.00 | 64,120.00 | - | -2.67% | 441 |
| Sep 1, 2026 | 65,950.00 | 66,030.00 | 65,650.00 | 65,880.00 | - | 0.20% | 158 |
| Aug 31, 2026 | 65,990.00 | 66,260.00 | 65,350.00 | 65,750.00 | - | -2.64% | 639 |
| Aug 28, 2026 | 67,980.00 | 68,210.00 | 67,530.00 | 67,530.00 | - | -0.66% | 648 |
| Aug 27, 2026 | 68,310.00 | 68,500.00 | 67,950.00 | 67,980.00 | - | -0.48% | 478 |
| Aug 26, 2026 | 68,650.00 | 68,810.00 | 68,300.00 | 68,310.00 | - | -0.73% | 412 |
| Aug 25, 2026 | 69,110.00 | 69,250.00 | 68,350.00 | 68,810.00 | - | 0.34% | 1,091 |
| Aug 24, 2026 | 68,020.00 | 68,580.00 | 67,710.00 | 68,580.00 | - | 2.33% | 870 |
| Aug 21, 2026 | 66,420.00 | 67,120.00 | 66,420.00 | 67,020.00 | - | 1.30% | 457 |
| Aug 20, 2026 | 66,140.00 | 66,380.00 | 65,850.00 | 66,160.00 | - | 3.26% | 392 |
| Aug 19, 2026 | 64,070.00 | 64,310.00 | 64,000.00 | 64,070.00 | - | -1.60% | 181 |
| Aug 18, 2026 | 65,400.00 | 65,500.00 | 64,830.00 | 65,110.00 | - | 0.32% | 196 |
| Aug 17, 2026 | 64,610.00 | 65,170.00 | 64,380.00 | 64,900.00 | - | 1.44% | 110 |
| Aug 14, 2026 | 64,470.00 | 64,480.00 | 63,620.00 | 63,980.00 | - | -0.96% | 293 |
| Aug 13, 2026 | 65,190.00 | 65,780.00 | 64,600.00 | 64,600.00 | - | -0.54% | 562 |
| Aug 12, 2026 | 64,620.00 | 65,190.00 | 64,390.00 | 64,950.00 | - | 1.88% | 612 |
| Aug 10, 2026 | 63,520.00 | 63,780.00 | 63,300.00 | 63,750.00 | - | 1.24% | 313 |
| Aug 7, 2026 | 62,160.00 | 62,970.00 | 62,160.00 | 62,970.00 | - | 1.30% | 152 |
| Aug 6, 2026 | 62,220.00 | 62,890.00 | 61,950.00 | 62,160.00 | - | 1.94% | 447 |
| Aug 5, 2026 | 59,740.00 | 61,070.00 | 59,490.00 | 60,980.00 | - | 2.40% | 328 |
| Aug 4, 2026 | 59,250.00 | 59,550.00 | 59,070.00 | 59,550.00 | - | 0.95% | 106 |
| Aug 3, 2026 | 59,760.00 | 59,760.00 | 58,410.00 | 58,990.00 | - | -2.91% | 522 |
| Jul 31, 2026 | 60,490.00 | 61,090.00 | 60,490.00 | 60,760.00 | - | -0.93% | 314 |
| Jul 30, 2026 | 61,740.00 | 61,950.00 | 61,330.00 | 61,330.00 | - | 0.41% | 1,305 |
| Jul 29, 2026 | 61,370.00 | 61,370.00 | 60,920.00 | 61,080.00 | - | -0.47% | 767 |
| Jul 28, 2026 | 61,760.00 | 61,810.00 | 61,300.00 | 61,370.00 | - | -1.05% | 922 |
| Jul 27, 2026 | 62,200.00 | 62,340.00 | 61,870.00 | 62,020.00 | - | 1.34% | 133 |
| Jul 24, 2026 | 62,580.00 | 62,580.00 | 61,110.00 | 61,200.00 | - | -1.78% | 113 |
| Jul 23, 2026 | 62,360.00 | 62,630.00 | 62,100.00 | 62,310.00 | - | -0.08% | 547 |
| Jul 22, 2026 | 61,740.00 | 62,610.00 | 61,570.00 | 62,360.00 | - | 1.68% | 244 |
| Jul 21, 2026 | 60,980.00 | 61,330.00 | 60,250.00 | 61,330.00 | - | 1.96% | 568 |
| Jul 17, 2026 | 59,940.00 | 60,290.00 | 59,930.00 | 60,150.00 | - | -0.79% | 242 |
| Jul 16, 2026 | 60,890.00 | 61,110.00 | 60,570.00 | 60,630.00 | - | 0.05% | 1,129 |
| Jul 15, 2026 | 61,080.00 | 61,140.00 | 60,600.00 | 60,600.00 | - | -0.30% | 272 |
| Jul 14, 2026 | 60,910.00 | 60,910.00 | 60,030.00 | 60,780.00 | - | -0.21% | 191 |
| Jul 13, 2026 | 61,580.00 | 61,580.00 | 60,800.00 | 60,910.00 | - | -1.15% | 133 |
| Jul 10, 2026 | 61,790.00 | 62,080.00 | 61,610.00 | 61,620.00 | - | 0.05% | 213 |
| Jul 9, 2026 | 61,500.00 | 61,620.00 | 61,060.00 | 61,590.00 | - | -1.03% | 336 |