WisdomTree Japan Opportunities Fund (OPPJ)

OPPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.64	45.04	44.64	44.97	44.97	-0.08%	17,589
Dec 4, 2025	45.19	45.24	44.76	45.01	45.01	1.70%	34,112
Dec 3, 2025	44.25	44.40	44.09	44.26	44.25	-0.40%	52,424
Dec 2, 2025	44.31	44.73	44.31	44.43	44.43	-0.29%	14,424
Dec 1, 2025	44.50	44.70	44.50	44.56	44.56	-0.86%	23,342
Nov 28, 2025	44.97	45.00	44.90	44.95	44.95	0.11%	20,072
Nov 26, 2025	44.44	44.98	44.44	44.90	44.90	1.82%	10,484
Nov 25, 2025	43.95	44.22	43.78	44.10	44.10	0.66%	20,863
Nov 24, 2025	43.79	43.91	43.51	43.81	43.81	0.07%	44,572
Nov 21, 2025	43.77	43.78	43.40	43.78	43.78	2.01%	12,241
Nov 20, 2025	43.70	43.71	42.74	42.92	42.92	-1.30%	53,912
Nov 19, 2025	42.98	43.49	42.98	43.49	43.49	0.96%	7,476
Nov 18, 2025	42.93	43.21	42.75	43.07	43.07	-1.32%	15,678
Nov 17, 2025	43.88	44.02	43.37	43.65	43.65	-1.82%	20,718
Nov 14, 2025	44.09	44.57	44.09	44.46	44.46	1.22%	18,279
Nov 13, 2025	44.29	44.29	43.91	43.92	43.92	-0.96%	11,987
Nov 12, 2025	44.34	44.49	44.23	44.35	44.35	1.20%	27,467
Nov 11, 2025	43.95	43.95	43.48	43.82	43.82	-1.03%	17,305
Nov 10, 2025	44.04	44.28	43.97	44.28	44.27	0.74%	11,040
Nov 7, 2025	43.49	43.95	43.33	43.95	43.95	0.74%	8,439
Nov 6, 2025	43.93	43.93	43.55	43.63	43.63	0.22%	6,670
Nov 5, 2025	43.14	43.53	43.14	43.53	43.53	2.17%	14,095
Nov 4, 2025	42.78	42.78	42.50	42.61	42.60	-0.68%	8,287
Nov 3, 2025	43.03	43.03	42.72	42.90	42.90	-0.26%	49,737
Oct 31, 2025	43.17	43.17	42.90	43.01	43.01	-0.73%	24,839
Oct 30, 2025	42.95	43.39	42.95	43.33	43.33	1.32%	32,053
Oct 29, 2025	42.65	42.92	42.61	42.76	42.76	-1.51%	47,584
Oct 28, 2025	43.45	43.60	43.28	43.42	43.42	-1.53%	38,254
Oct 27, 2025	44.16	44.17	43.94	44.09	44.09	1.52%	46,614
Oct 24, 2025	43.40	43.48	43.33	43.43	43.43	0.31%	38,442
Oct 23, 2025	43.23	43.92	43.22	43.30	43.30	1.25%	19,676
Oct 22, 2025	42.84	43.12	42.64	42.76	42.76	0.40%	11,778
Oct 21, 2025	42.68	42.71	42.46	42.59	42.59	-0.55%	5,426
Oct 20, 2025	42.56	43.00	42.56	42.83	42.83	1.46%	9,385
Oct 17, 2025	42.03	42.28	41.93	42.21	42.21	0.69%	10,249
Oct 16, 2025	42.11	42.16	41.84	41.92	41.92	-0.98%	18,709
Oct 15, 2025	42.38	42.47	42.15	42.33	42.33	1.42%	8,308
Oct 14, 2025	41.43	41.99	41.39	41.74	41.74	0.20%	6,007
Oct 13, 2025	41.43	41.71	41.14	41.66	41.66	1.27%	22,025
Oct 10, 2025	41.91	41.95	41.10	41.14	41.14	-3.86%	27,206
Oct 9, 2025	42.97	42.97	42.67	42.79	42.79	-0.04%	11,287
Oct 8, 2025	42.67	42.80	42.66	42.80	42.80	0.17%	16,127
Oct 7, 2025	42.81	42.81	42.49	42.73	42.73	-0.43%	17,909
Oct 6, 2025	42.44	43.11	42.44	42.92	42.92	1.79%	29,813
Oct 3, 2025	41.84	42.23	41.84	42.16	42.16	2.13%	19,701
Oct 2, 2025	41.26	41.48	41.26	41.28	41.28	0.04%	12,640
Oct 1, 2025	41.49	41.60	41.10	41.27	41.27	-0.93%	27,086
Sep 30, 2025	42.08	42.08	41.39	41.65	41.65	-1.09%	7,898
Sep 29, 2025	42.16	42.24	42.02	42.12	42.12	-0.26%	35,121
Sep 26, 2025	42.23	42.28	42.11	42.23	42.23	0.55%	18,648

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.