WisdomTree Japan Hedged E... (DXJ)
AMEX: DXJ
· Real-Time Price · USD
129.52
-0.18 (-0.14%)
At close: Sep 23, 2025, 3:59 PM
129.48
-0.03%
After-hours: Sep 23, 2025, 06:26 PM EDT
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 129.76 | 130.18 | 129.38 | 129.48 | 129.48 | -0.17% | 245,368 |
| Sep 22, 2025 | 129.37 | 129.88 | 129.35 | 129.70 | 129.70 | 0.50% | 118,102 |
| Sep 19, 2025 | 129.25 | 129.33 | 128.83 | 129.05 | 129.05 | -0.72% | 224,840 |
| Sep 18, 2025 | 129.56 | 130.17 | 129.46 | 129.99 | 129.99 | 1.07% | 229,250 |
| Sep 17, 2025 | 128.37 | 128.90 | 128.16 | 128.61 | 128.61 | -0.26% | 182,001 |
| Sep 16, 2025 | 129.00 | 129.24 | 128.56 | 128.95 | 128.95 | -0.39% | 390,131 |
| Sep 15, 2025 | 128.66 | 129.46 | 128.62 | 129.46 | 129.46 | 0.62% | 259,600 |
| Sep 12, 2025 | 128.82 | 128.90 | 128.53 | 128.66 | 128.66 | -0.55% | 141,200 |
| Sep 11, 2025 | 128.90 | 129.67 | 128.78 | 129.37 | 129.37 | 0.83% | 411,700 |
| Sep 10, 2025 | 128.51 | 128.93 | 127.98 | 128.31 | 128.31 | -0.10% | 135,167 |
| Sep 9, 2025 | 127.46 | 128.51 | 127.44 | 128.44 | 128.44 | -1.09% | 474,117 |
| Sep 8, 2025 | 129.31 | 129.97 | 129.02 | 129.86 | 129.86 | 2.08% | 664,000 |
| Sep 5, 2025 | 127.65 | 128.13 | 126.46 | 127.21 | 127.21 | 0.25% | 666,655 |
| Sep 4, 2025 | 126.02 | 126.94 | 125.92 | 126.89 | 126.89 | 1.23% | 161,932 |
| Sep 3, 2025 | 125.51 | 125.72 | 124.90 | 125.35 | 125.35 | -0.36% | 190,048 |
| Sep 2, 2025 | 125.03 | 125.89 | 124.53 | 125.80 | 125.80 | 1.10% | 216,700 |
| Aug 29, 2025 | 124.88 | 124.88 | 124.14 | 124.43 | 124.43 | -0.97% | 275,177 |
| Aug 28, 2025 | 125.95 | 126.05 | 125.58 | 125.65 | 125.65 | 0.48% | 419,700 |
| Aug 27, 2025 | 124.76 | 125.17 | 124.60 | 125.05 | 125.05 | -0.36% | 161,906 |
| Aug 26, 2025 | 125.08 | 125.58 | 125.01 | 125.50 | 125.50 | -0.28% | 158,579 |