WisdomTree Physical Precious Metals Basket Securities (TYO:1676)
Japan · Delayed Price · Currency is JPY 41,920
+920 (2.24%)
At close: Sep 18, 2026
TYO:1676 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42,350.00 | 43,310.00 | 41,920.00 | 41,920.00 | - | 2.24% | 57 |
| Sep 17, 2026 | 40,490.00 | 41,000.00 | 40,490.00 | 41,000.00 | - | -1.28% | 4 |
| Sep 16, 2026 | 40,750.00 | 41,530.00 | 40,750.00 | 41,530.00 | - | 0.19% | 13 |
| Sep 15, 2026 | 41,140.00 | 41,820.00 | 40,460.00 | 41,450.00 | - | -0.91% | 13 |
| Sep 14, 2026 | 41,110.00 | 41,830.00 | 41,110.00 | 41,830.00 | - | -0.38% | 21 |
| Sep 11, 2026 | 42,500.00 | 42,500.00 | 41,530.00 | 41,990.00 | - | -1.20% | 18 |
| Sep 10, 2026 | 42,500.00 | 42,950.00 | 42,500.00 | 42,500.00 | - | - | 8 |
| Sep 9, 2026 | 42,510.00 | 42,510.00 | 42,500.00 | 42,500.00 | - | -1.05% | 7 |
| Sep 8, 2026 | 42,510.00 | 42,950.00 | 42,510.00 | 42,950.00 | - | 0.99% | 12 |
| Sep 7, 2026 | 42,960.00 | 42,970.00 | 42,510.00 | 42,530.00 | - | -0.98% | 22 |
| Sep 4, 2026 | 43,510.00 | 43,520.00 | 42,250.00 | 42,950.00 | - | -0.30% | 157 |
| Sep 3, 2026 | 43,080.00 | 43,080.00 | 43,080.00 | 43,080.00 | - | - | 1 |
| Sep 2, 2026 | 43,010.00 | 44,580.00 | 42,520.00 | 43,080.00 | - | -0.76% | 24 |
| Sep 1, 2026 | 44,900.00 | 44,900.00 | 43,410.00 | 43,410.00 | - | -1.79% | 40 |
| Aug 31, 2026 | 44,970.00 | 44,970.00 | 42,350.00 | 44,200.00 | - | -1.78% | 111 |
| Aug 28, 2026 | 44,690.00 | 46,090.00 | 44,690.00 | 45,000.00 | - | -0.38% | 48 |
| Aug 27, 2026 | 45,230.00 | 45,750.00 | 44,530.00 | 45,170.00 | - | -1.27% | 24 |
| Aug 26, 2026 | 45,000.00 | 45,750.00 | 44,500.00 | 45,750.00 | - | 1.67% | 45 |
| Aug 25, 2026 | 45,000.00 | 45,970.00 | 43,910.00 | 45,000.00 | - | 2.04% | 263 |
| Aug 24, 2026 | 44,430.00 | 44,460.00 | 43,120.00 | 44,100.00 | - | 0.23% | 50 |
| Aug 21, 2026 | 43,530.00 | 44,110.00 | 43,520.00 | 44,000.00 | - | -0.25% | 39 |
| Aug 20, 2026 | 43,410.00 | 44,120.00 | 42,600.00 | 44,110.00 | - | 5.00% | 61 |
| Aug 19, 2026 | 41,990.00 | 42,020.00 | 41,990.00 | 42,010.00 | - | -2.30% | 15 |
| Aug 18, 2026 | 43,500.00 | 43,530.00 | 42,530.00 | 43,000.00 | - | -0.78% | 23 |
| Aug 17, 2026 | 43,410.00 | 43,410.00 | 42,380.00 | 43,340.00 | - | 2.24% | 23 |
| Aug 14, 2026 | 43,400.00 | 43,400.00 | 41,850.00 | 42,390.00 | - | 0.05% | 18 |
| Aug 13, 2026 | 42,980.00 | 43,400.00 | 42,300.00 | 42,370.00 | - | -0.42% | 29 |
| Aug 12, 2026 | 42,850.00 | 42,970.00 | 42,150.00 | 42,550.00 | - | 0.09% | 45 |
| Aug 10, 2026 | 42,600.00 | 42,750.00 | 41,540.00 | 42,510.00 | - | 3.43% | 81 |
| Aug 7, 2026 | 41,010.00 | 41,150.00 | 41,000.00 | 41,100.00 | - | 2.75% | 52 |
| Aug 6, 2026 | 39,590.00 | 40,480.00 | 39,590.00 | 40,000.00 | - | -2.42% | 137 |
| Aug 5, 2026 | 40,470.00 | 41,000.00 | 40,470.00 | 40,990.00 | - | 3.28% | 25 |
| Aug 4, 2026 | 40,390.00 | 40,390.00 | 39,690.00 | 39,690.00 | - | 0.76% | 2 |
| Aug 3, 2026 | 40,300.00 | 40,300.00 | 39,390.00 | 39,390.00 | - | -1.87% | 20 |
| Jul 31, 2026 | 39,890.00 | 40,140.00 | 39,600.00 | 40,140.00 | - | 1.52% | 30 |
| Jul 30, 2026 | 39,560.00 | 39,570.00 | 39,510.00 | 39,540.00 | - | -1.15% | 22 |
| Jul 29, 2026 | 40,150.00 | 40,150.00 | 39,990.00 | 40,000.00 | - | -0.37% | 7 |
| Jul 28, 2026 | 40,300.00 | 40,400.00 | 39,590.00 | 40,150.00 | - | 0.12% | 29 |
| Jul 27, 2026 | 40,200.00 | 40,200.00 | 40,000.00 | 40,100.00 | - | 1.52% | 5 |
| Jul 24, 2026 | 39,300.00 | 40,190.00 | 39,300.00 | 39,500.00 | - | -4.59% | 14 |
| Jul 23, 2026 | 41,500.00 | 41,500.00 | 40,410.00 | 41,400.00 | - | -0.24% | 12 |
| Jul 22, 2026 | 40,910.00 | 41,700.00 | 40,100.00 | 41,500.00 | - | 5.04% | 18 |
| Jul 21, 2026 | 38,890.00 | 39,510.00 | 38,890.00 | 39,510.00 | - | -0.58% | 16 |
| Jul 17, 2026 | 39,520.00 | 39,740.00 | 39,040.00 | 39,740.00 | - | -2.36% | 46 |
| Jul 16, 2026 | 39,350.00 | 40,700.00 | 39,350.00 | 40,700.00 | - | 0.25% | 22 |
| Jul 15, 2026 | 40,710.00 | 40,710.00 | 39,310.00 | 40,600.00 | - | 1.47% | 50 |
| Jul 14, 2026 | 40,250.00 | 40,260.00 | 40,000.00 | 40,010.00 | - | -2.30% | 102 |
| Jul 13, 2026 | 40,530.00 | 41,000.00 | 40,300.00 | 40,950.00 | - | 1.09% | 23 |
| Jul 10, 2026 | 40,510.00 | 40,510.00 | 40,510.00 | 40,510.00 | - | 0.72% | 2 |
| Jul 9, 2026 | 40,350.00 | 40,350.00 | 40,070.00 | 40,220.00 | - | -2.02% | 36 |