WisdomTree Wisdomtree Natural Gas Fund (TYO:1689)
Japan · Delayed Price · Currency is JPY 896.00
+5.00 (0.56%)
At close: Apr 1, 2026
TYO:1689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 900.00 | 912.00 | 894.00 | 896.00 | 896.00 | 0.56% | 113,860 |
| Mar 31, 2026 | 911.00 | 913.00 | 881.00 | 891.00 | 891.00 | -3.26% | 156,274 |
| Mar 30, 2026 | 933.00 | 935.00 | 916.00 | 921.00 | 921.00 | -1.18% | 179,031 |
| Mar 27, 2026 | 910.00 | 932.00 | 910.00 | 932.00 | 932.00 | 1.41% | 123,096 |
| Mar 26, 2026 | 920.00 | 921.00 | 914.00 | 919.00 | 919.00 | 2.11% | 101,873 |
| Mar 25, 2026 | 895.00 | 905.00 | 889.00 | 900.00 | 900.00 | -1.64% | 198,189 |
| Mar 24, 2026 | 924.00 | 924.00 | 906.00 | 915.00 | 915.00 | -5.57% | 228,349 |
| Mar 23, 2026 | 956.00 | 971.00 | 941.00 | 969.00 | 969.00 | -1.72% | 303,573 |
| Mar 19, 2026 | 1,000.00 | 1,009.00 | 980.00 | 986.00 | 986.00 | 8.35% | 509,541 |
| Mar 18, 2026 | 945.00 | 951.00 | 907.00 | 910.00 | 910.00 | -5.01% | 288,647 |
| Mar 17, 2026 | 950.00 | 967.00 | 950.00 | 958.00 | 958.00 | -2.54% | 127,003 |
| Mar 16, 2026 | 997.00 | 997.00 | 965.00 | 983.00 | 983.00 | -4.00% | 312,244 |
| Mar 13, 2026 | 1,015.00 | 1,032.00 | 1,002.00 | 1,024.00 | 1,024.00 | 0.89% | 282,024 |
| Mar 12, 2026 | 1,009.00 | 1,032.00 | 1,008.00 | 1,015.00 | 1,015.00 | 6.95% | 495,973 |
| Mar 11, 2026 | 961.00 | 962.00 | 943.00 | 949.00 | 949.00 | -2.16% | 177,937 |
| Mar 10, 2026 | 943.00 | 983.00 | 941.00 | 970.00 | 970.00 | -8.75% | 512,464 |
| Mar 9, 2026 | 1,069.00 | 1,084.00 | 1,038.00 | 1,063.00 | 1,063.00 | 13.81% | 773,422 |
| Mar 6, 2026 | 942.00 | 944.00 | 924.00 | 934.00 | 934.00 | 0.65% | 184,329 |
| Mar 5, 2026 | 917.00 | 934.00 | 911.00 | 928.00 | 928.00 | -2.73% | 301,170 |
| Mar 4, 2026 | 961.00 | 970.00 | 935.00 | 954.00 | 954.00 | -0.42% | 444,753 |
| Mar 3, 2026 | 938.00 | 968.00 | 930.00 | 958.00 | 958.00 | 3.79% | 717,782 |
| Mar 2, 2026 | 909.00 | 924.00 | 892.00 | 923.00 | 923.00 | 5.01% | 272,130 |
| Feb 27, 2026 | 877.00 | 886.00 | 874.00 | 879.00 | 879.00 | -0.34% | 64,289 |
| Feb 26, 2026 | 891.00 | 893.00 | 876.00 | 882.00 | 882.00 | 0.23% | 59,665 |
| Feb 25, 2026 | 882.00 | 887.00 | 872.00 | 880.00 | 880.00 | -2.55% | 99,081 |
| Feb 24, 2026 | 910.00 | 910.00 | 894.00 | 903.00 | 903.00 | -1.95% | 88,056 |
| Feb 20, 2026 | 919.00 | 921.00 | 900.00 | 921.00 | 921.00 | 1.88% | 47,926 |
| Feb 19, 2026 | 897.00 | 913.00 | 897.00 | 904.00 | 904.00 | 1.12% | 46,471 |
| Feb 18, 2026 | 897.00 | 914.00 | 888.00 | 894.00 | 894.00 | -1.76% | 70,046 |
| Feb 17, 2026 | 909.00 | 912.00 | 901.00 | 910.00 | 910.00 | 2.13% | 37,276 |
| Feb 16, 2026 | 906.00 | 915.00 | 884.00 | 891.00 | 891.00 | -2.94% | 99,344 |
| Feb 13, 2026 | 932.00 | 935.00 | 911.00 | 918.00 | 918.00 | -1.50% | 62,249 |
| Feb 12, 2026 | 939.00 | 943.00 | 927.00 | 932.00 | 932.00 | 0.65% | 53,211 |
| Feb 10, 2026 | 949.00 | 961.00 | 921.00 | 926.00 | 926.00 | -3.74% | 120,230 |
| Feb 9, 2026 | 999.00 | 1,008.00 | 955.00 | 962.00 | 962.00 | -6.78% | 118,673 |
| Feb 6, 2026 | 1,038.00 | 1,050.00 | 1,031.00 | 1,032.00 | 1,032.00 | -0.58% | 37,297 |
| Feb 5, 2026 | 1,031.00 | 1,039.00 | 1,021.00 | 1,038.00 | 1,038.00 | 5.70% | 106,691 |
| Feb 4, 2026 | 988.00 | 997.00 | 978.00 | 982.00 | 982.00 | 1.76% | 60,870 |
| Feb 3, 2026 | 964.00 | 984.00 | 937.00 | 965.00 | 965.00 | -8.70% | 134,764 |
| Feb 2, 2026 | 1,097.00 | 1,097.00 | 1,057.00 | 1,057.00 | 1,057.00 | -6.13% | 80,365 |
| Jan 30, 2026 | 1,137.00 | 1,139.00 | 1,116.00 | 1,126.00 | 1,126.00 | 1.35% | 78,949 |
| Jan 29, 2026 | 1,095.00 | 1,137.00 | 1,083.00 | 1,111.00 | 1,111.00 | 3.83% | 123,239 |
| Jan 28, 2026 | 1,098.00 | 1,103.00 | 1,064.00 | 1,070.00 | 1,070.00 | -2.10% | 91,287 |
| Jan 27, 2026 | 1,125.00 | 1,125.00 | 1,076.00 | 1,093.00 | 1,093.00 | -1.44% | 179,893 |
| Jan 26, 2026 | 1,132.00 | 1,141.00 | 1,096.00 | 1,109.00 | 1,109.00 | 6.94% | 334,379 |
| Jan 23, 2026 | 1,048.00 | 1,075.00 | 1,036.00 | 1,037.00 | 1,037.00 | -5.73% | 272,171 |
| Jan 22, 2026 | 1,057.00 | 1,104.00 | 997.00 | 1,100.00 | 1,100.00 | 9.56% | 458,210 |
| Jan 21, 2026 | 938.00 | 1,007.00 | 929.00 | 1,004.00 | 1,004.00 | 12.43% | 357,040 |
| Jan 20, 2026 | 890.00 | 895.00 | 875.00 | 893.00 | 893.00 | 3.24% | 158,718 |
| Jan 19, 2026 | 865.00 | 877.00 | 856.00 | 865.00 | 865.00 | 6.53% | 287,484 |