WisdomTree Japan Hedged Equity Fund (DXJ)

DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	115.19	115.71	115.01	115.54	115.54	1.97%	232,605
Jun 26, 2025	112.76	113.31	112.57	113.31	113.31	1.53%	395,909
Jun 25, 2025	112.36	112.37	111.49	111.60	111.60	-1.18%	676,670
Jun 24, 2025	112.75	112.98	112.48	112.93	111.59	-0.02%	236,653
Jun 23, 2025	112.70	113.00	112.07	112.95	111.61	0.22%	465,685
Jun 20, 2025	112.98	113.05	112.51	112.70	111.36	-0.87%	288,418
Jun 18, 2025	113.60	114.06	113.23	113.69	112.34	0.94%	251,597
Jun 17, 2025	112.80	113.09	112.47	112.63	111.29	-0.83%	224,327
Jun 16, 2025	113.02	113.63	112.98	113.57	112.22	0.85%	233,706
Jun 13, 2025	112.71	113.21	112.30	112.61	111.27	-0.69%	279,301
Jun 12, 2025	113.17	113.65	113.02	113.39	112.05	-0.01%	239,665
Jun 11, 2025	114.07	114.17	113.35	113.40	112.06	-0.32%	203,017
Jun 10, 2025	113.59	113.84	113.40	113.76	112.41	0.18%	239,488
Jun 9, 2025	113.76	113.92	113.56	113.56	112.21	-0.41%	252,226
Jun 6, 2025	114.05	114.30	113.82	114.03	112.68	1.45%	222,320
Jun 5, 2025	112.23	112.75	111.73	112.40	111.07	-0.31%	354,432
Jun 4, 2025	113.11	113.35	112.57	112.75	111.41	-0.94%	471,466
Jun 3, 2025	113.35	113.92	113.26	113.82	112.47	-0.12%	391,333
Jun 2, 2025	113.31	114.01	112.75	113.96	112.61	0.25%	394,058
May 30, 2025	113.69	113.90	112.88	113.68	112.33	0.36%	555,488
May 29, 2025	113.43	113.65	112.64	113.27	111.93	0.06%	339,016
May 28, 2025	113.43	113.55	112.06	113.20	111.86	-1.27%	280,944
May 27, 2025	113.64	114.66	113.02	114.66	113.30	3.66%	508,975
May 23, 2025	109.52	110.75	109.52	110.61	109.30	0.02%	249,142
May 22, 2025	110.17	111.13	110.07	110.59	109.28	0.10%	478,709
May 21, 2025	111.11	111.50	110.27	110.48	109.17	-1.16%	312,556
May 20, 2025	111.58	111.98	111.44	111.78	110.45	0.36%	546,690
May 19, 2025	110.67	111.49	110.53	111.38	110.06	-0.59%	423,081
May 16, 2025	111.48	112.08	111.31	112.04	110.71	0.66%	319,015
May 15, 2025	111.02	111.43	110.78	111.31	109.99	0.49%	358,737
May 14, 2025	111.75	111.98	110.42	110.77	109.46	-1.66%	586,121
May 13, 2025	112.69	113.08	112.31	112.64	111.30	-1.30%	542,977
May 12, 2025	113.27	114.18	113.06	114.12	112.77	3.15%	240,519
May 9, 2025	110.66	111.14	110.20	110.64	109.33	-0.01%	284,058
May 8, 2025	110.12	111.20	109.75	110.65	109.34	1.12%	564,558
May 7, 2025	109.25	109.83	108.86	109.42	108.12	-0.04%	233,311
May 6, 2025	109.54	110.18	109.33	109.46	108.16	-0.78%	270,585
May 5, 2025	110.02	110.82	109.98	110.32	109.01	-0.12%	316,589
May 2, 2025	109.47	110.55	109.04	110.45	109.14	0.55%	239,513
May 1, 2025	109.60	110.47	109.30	109.85	108.55	1.10%	319,254
Apr 30, 2025	107.72	108.75	107.11	108.65	107.36	-0.32%	385,838
Apr 29, 2025	108.18	109.13	108.14	109.00	107.71	0.79%	690,739
Apr 28, 2025	108.25	108.65	107.64	108.15	106.87	0.26%	573,902
Apr 25, 2025	107.05	107.91	106.81	107.87	106.59	1.33%	1,510,779
Apr 24, 2025	105.44	106.58	105.03	106.45	105.19	0.80%	151,746
Apr 23, 2025	105.01	106.20	104.94	105.60	104.35	1.69%	544,571
Apr 22, 2025	102.61	104.09	102.61	103.85	102.62	2.79%	299,228
Apr 21, 2025	101.80	101.80	100.12	101.03	99.83	-1.69%	293,519
Apr 17, 2025	102.48	103.61	102.39	102.77	101.55	2.42%	461,361
Apr 16, 2025	101.04	101.79	99.66	100.34	99.15	-1.67%	298,051

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.