WisdomTree Physical Gold Individual Securities(1672) Historical

52 Week High Jan 23, 2026

75,000 JPY

52 Week Low Mar 11, 2025

39,450 JPY

Yearly High Jan 23, 2026

75,000 JPY

Yearly Low Jan 6, 2025

38,780 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	78,000	79,860	77,570	79,700	+5,170	+6.94%	5,823

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	73,320	74,780	73,150	74,530	+1,450	+1.98%	2,861
Jan 27, 2026	72,700	73,100	71,870	73,080	+280	+0.38%	2,208
Jan 26, 2026	72,830	73,260	72,330	72,800	-480	-0.66%	2,830
Jan 23, 2026	74,440	75,000	72,860	73,280	+1,840	+2.58%	1,725
Jan 22, 2026	71,120	71,550	70,330	71,440	-320	-0.45%	2,062
Jan 21, 2026	70,220	71,770	70,110	71,760	+2,430	+3.50%	2,203
Jan 20, 2026	68,620	69,390	68,350	69,330	+880	+1.29%	1,284
Jan 19, 2026	68,250	69,210	68,160	68,450	+640	+0.94%	1,547
Jan 16, 2026	67,930	68,000	67,530	67,810	-30	-0.04%	404
Jan 15, 2026	68,300	68,600	67,520	67,840	-760	-1.11%	1,938
Jan 14, 2026	68,660	68,660	68,090	68,600	+940	+1.39%	893
Jan 13, 2026	67,390	67,850	67,350	67,660	+2,270	+3.47%	2,569
Jan 9, 2026	65,360	65,410	64,970	65,390	+1,030	+1.60%	623
Jan 8, 2026	64,970	65,120	64,210	64,360	-390	-0.60%	701
Jan 7, 2026	65,390	65,640	64,630	64,750	-80	-0.12%	1,750
Jan 6, 2026	65,100	65,190	64,390	64,830	+180	+0.28%	1,757
Jan 5, 2026	64,460	64,750	64,070	64,650	+700	+1.09%	1,405
Dec 30, 2025	63,650	63,960	62,790	63,950	-1,690	-2.57%	2,104
Dec 29, 2025	65,980	65,980	65,160	65,640	+90	+0.14%	798
Dec 26, 2025	65,430	65,920	65,150	65,550	+210	+0.32%	1,071