WisdomTree Wisdomtree Natural Gas Fund (TYO:1689)
Japan · Delayed Price · Currency is JPY 719.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 718.00 | 722.00 | 715.00 | 719.00 | 719.00 | - | 20,060 |
| Sep 17, 2026 | 720.00 | 722.00 | 718.00 | 719.00 | 719.00 | -0.55% | 63,352 |
| Sep 16, 2026 | 731.00 | 731.00 | 721.00 | 723.00 | 723.00 | 0.42% | 35,251 |
| Sep 15, 2026 | 716.00 | 720.00 | 714.00 | 720.00 | 720.00 | 0.84% | 27,072 |
| Sep 14, 2026 | 707.00 | 715.00 | 706.00 | 714.00 | 714.00 | 1.85% | 90,951 |
| Sep 11, 2026 | 702.00 | 706.00 | 697.00 | 701.00 | 701.00 | 2.49% | 67,045 |
| Sep 10, 2026 | 695.00 | 696.00 | 684.00 | 684.00 | 684.00 | -3.12% | 144,853 |
| Sep 9, 2026 | 712.00 | 713.00 | 704.00 | 706.00 | 706.00 | -2.49% | 79,357 |
| Sep 8, 2026 | 730.00 | 731.00 | 718.00 | 724.00 | 724.00 | -0.28% | 48,371 |
| Sep 7, 2026 | 727.00 | 730.00 | 725.00 | 726.00 | 726.00 | 0.14% | 14,606 |
| Sep 4, 2026 | 726.00 | 730.00 | 724.00 | 725.00 | 725.00 | -3.85% | 71,805 |
| Sep 3, 2026 | 758.00 | 763.00 | 753.00 | 754.00 | 754.00 | 0.27% | 45,492 |
| Sep 2, 2026 | 755.00 | 757.00 | 749.00 | 752.00 | 752.00 | 0.40% | 47,691 |
| Sep 1, 2026 | 747.00 | 750.00 | 743.00 | 749.00 | 749.00 | 1.77% | 33,665 |
| Aug 31, 2026 | 732.00 | 739.00 | 730.00 | 736.00 | 736.00 | -1.87% | 54,120 |
| Aug 28, 2026 | 745.00 | 753.00 | 741.00 | 750.00 | 750.00 | 0.27% | 32,871 |
| Aug 27, 2026 | 743.00 | 750.00 | 743.00 | 748.00 | 748.00 | 1.91% | 57,816 |
| Aug 26, 2026 | 730.00 | 734.00 | 728.00 | 734.00 | 734.00 | 1.38% | 78,277 |
| Aug 25, 2026 | 724.00 | 729.00 | 722.00 | 724.00 | 724.00 | 0.84% | 29,001 |
| Aug 24, 2026 | 714.00 | 718.00 | 713.00 | 718.00 | 718.00 | 0.14% | 30,893 |
| Aug 21, 2026 | 720.00 | 721.00 | 715.00 | 717.00 | 717.00 | -0.55% | 40,807 |
| Aug 20, 2026 | 723.00 | 724.00 | 716.00 | 721.00 | 721.00 | -0.96% | 45,815 |
| Aug 19, 2026 | 731.00 | 732.00 | 726.00 | 728.00 | 728.00 | 1.82% | 62,059 |
| Aug 18, 2026 | 713.00 | 716.00 | 711.00 | 715.00 | 715.00 | 0.70% | 40,402 |
| Aug 17, 2026 | 712.00 | 716.00 | 709.00 | 710.00 | 710.00 | -3.27% | 76,982 |
| Aug 14, 2026 | 733.00 | 736.00 | 730.00 | 734.00 | 734.00 | -1.74% | 22,190 |
| Aug 13, 2026 | 747.00 | 750.00 | 744.00 | 747.00 | 747.00 | -0.27% | 10,991 |
| Aug 12, 2026 | 735.00 | 750.00 | 735.00 | 749.00 | 749.00 | 2.04% | 77,537 |
| Aug 10, 2026 | 717.00 | 734.00 | 717.00 | 734.00 | 734.00 | 3.23% | 63,740 |
| Aug 7, 2026 | 705.00 | 714.00 | 701.00 | 711.00 | 711.00 | -0.97% | 89,039 |
| Aug 6, 2026 | 719.00 | 719.00 | 710.00 | 718.00 | 718.00 | -0.42% | 48,233 |
| Aug 5, 2026 | 717.00 | 721.00 | 716.00 | 721.00 | 721.00 | -2.83% | 83,458 |
| Aug 4, 2026 | 735.00 | 742.00 | 735.00 | 742.00 | 742.00 | 1.50% | 15,270 |
| Aug 3, 2026 | 742.00 | 743.00 | 725.00 | 731.00 | 731.00 | -2.79% | 84,133 |
| Jul 31, 2026 | 746.00 | 752.00 | 742.00 | 752.00 | 752.00 | -0.66% | 30,336 |
| Jul 30, 2026 | 751.00 | 757.00 | 749.00 | 757.00 | 757.00 | 1.88% | 88,504 |
| Jul 29, 2026 | 749.00 | 750.00 | 738.00 | 743.00 | 743.00 | -1.85% | 70,109 |
| Jul 28, 2026 | 773.00 | 773.00 | 757.00 | 757.00 | 757.00 | -2.70% | 95,779 |
| Jul 27, 2026 | 787.00 | 789.00 | 777.00 | 778.00 | 778.00 | -2.99% | 80,655 |
| Jul 24, 2026 | 807.00 | 810.00 | 801.00 | 802.00 | 802.00 | -0.87% | 21,315 |
| Jul 23, 2026 | 799.00 | 812.00 | 799.00 | 809.00 | 809.00 | 3.19% | 62,959 |
| Jul 22, 2026 | 787.00 | 789.00 | 784.00 | 784.00 | 784.00 | 0.13% | 33,819 |
| Jul 21, 2026 | 777.00 | 783.00 | 775.00 | 783.00 | 783.00 | 1.03% | 20,484 |
| Jul 17, 2026 | 784.00 | 785.00 | 775.00 | 775.00 | 775.00 | -1.15% | 63,781 |
| Jul 16, 2026 | 784.00 | 788.00 | 783.00 | 784.00 | 784.00 | -0.25% | 31,199 |
| Jul 15, 2026 | 789.00 | 791.00 | 785.00 | 786.00 | 786.00 | 0.64% | 32,285 |
| Jul 14, 2026 | 782.00 | 789.00 | 780.00 | 781.00 | 781.00 | -0.38% | 67,249 |
| Jul 13, 2026 | 790.00 | 801.00 | 781.00 | 784.00 | 784.00 | -2.97% | 169,167 |
| Jul 10, 2026 | 815.00 | 815.00 | 803.00 | 808.00 | 808.00 | -6.05% | 216,647 |
| Jul 9, 2026 | 859.00 | 861.00 | 856.00 | 860.00 | 860.00 | -1.04% | 8,787 |