WisdomTree Japan Hedged E... (DXJ)
AMEX: DXJ
· Real-Time Price · USD
128.93
1.74 (1.37%)
At close: Oct 13, 2025, 3:59 PM
128.92
0.00%
Pre-market: Oct 14, 2025, 06:14 AM EDT
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 128.43 | 129.09 | 128.06 | 128.97 | 128.97 | 1.40% | 715,403 |
| Oct 10, 2025 | 129.92 | 130.21 | 126.81 | 127.19 | 127.19 | -4.33% | 1,327,933 |
| Oct 9, 2025 | 133.40 | 133.63 | 132.77 | 132.95 | 132.95 | -0.28% | 1,588,000 |
| Oct 8, 2025 | 133.29 | 133.44 | 133.09 | 133.32 | 133.32 | 0.39% | 447,510 |
| Oct 7, 2025 | 132.73 | 133.21 | 132.35 | 132.80 | 132.80 | -0.28% | 1,343,691 |
| Oct 6, 2025 | 132.69 | 133.56 | 132.51 | 133.17 | 133.17 | 2.75% | 368,309 |
| Oct 3, 2025 | 129.14 | 129.90 | 129.08 | 129.61 | 129.61 | 1.92% | 158,441 |
| Oct 2, 2025 | 127.37 | 127.51 | 126.80 | 127.17 | 127.17 | 0.20% | 292,054 |
| Oct 1, 2025 | 127.27 | 127.55 | 126.76 | 126.92 | 126.92 | -0.87% | 1,166,656 |
| Sep 30, 2025 | 127.85 | 128.08 | 127.44 | 128.03 | 128.03 | -0.74% | 282,768 |
| Sep 29, 2025 | 129.05 | 129.18 | 128.75 | 128.98 | 128.98 | -0.65% | 243,303 |
| Sep 26, 2025 | 129.85 | 130.17 | 129.57 | 129.82 | 129.82 | 0.02% | 184,844 |
| Sep 25, 2025 | 129.28 | 129.89 | 129.05 | 129.79 | 129.79 | -0.05% | 294,726 |
| Sep 24, 2025 | 130.10 | 130.32 | 129.69 | 129.86 | 129.72 | 0.29% | 299,143 |
| Sep 23, 2025 | 129.76 | 130.18 | 129.38 | 129.48 | 129.34 | -0.17% | 245,400 |
| Sep 22, 2025 | 129.37 | 129.88 | 129.35 | 129.70 | 129.56 | 0.50% | 118,102 |
| Sep 19, 2025 | 129.25 | 129.33 | 128.83 | 129.05 | 128.91 | -0.72% | 224,840 |
| Sep 18, 2025 | 129.56 | 130.17 | 129.46 | 129.99 | 129.85 | 1.07% | 229,250 |
| Sep 17, 2025 | 128.37 | 128.90 | 128.16 | 128.61 | 128.47 | -0.26% | 182,001 |
| Sep 16, 2025 | 129.00 | 129.24 | 128.56 | 128.95 | 128.81 | -0.39% | 390,131 |
Page 1 of 136