WisdomTree Physical Gold Individual Securities(1672) Historical

52 Week High Jan 29, 2026

79,860 JPY

52 Week Low May 15, 2025

42,550 JPY

Yearly High Jan 29, 2026

79,860 JPY

Yearly Low Mar 23, 2026

63,030 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	67,450	67,610	67,080	67,080	-1,020	-1.50%	582

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	67,820	68,220	67,620	68,100	-340	-0.50%	614
Apr 28, 2026	69,450	69,540	68,350	68,440	-1,310	-1.88%	814
Apr 27, 2026	69,280	69,910	69,190	69,750	+470	+0.68%	1,022
Apr 24, 2026	69,660	69,810	69,150	69,280	-580	-0.83%	571
Apr 23, 2026	70,130	70,270	69,560	69,860	-510	-0.72%	770
Apr 22, 2026	70,240	70,500	70,070	70,370	-230	-0.33%	344
Apr 21, 2026	71,070	71,180	70,500	70,600	-50	-0.07%	372
Apr 20, 2026	70,360	71,000	70,280	70,650	-280	-0.39%	705
Apr 17, 2026	70,960	71,110	70,600	70,930	-130	-0.18%	438
Apr 16, 2026	71,080	71,290	70,960	71,060	+60	+0.08%	793
Apr 15, 2026	71,340	71,780	71,000	71,000	+550	+0.78%	732
Apr 14, 2026	70,260	70,560	70,250	70,450	+360	+0.51%	345
Apr 13, 2026	69,210	70,090	69,210	70,090	-180	-0.26%	599
Apr 10, 2026	70,380	70,490	70,080	70,270	+680	+0.98%	997
Apr 9, 2026	69,340	69,710	69,300	69,590	-1,360	-1.92%	428
Apr 8, 2026	71,280	71,530	70,470	70,950	+2,080	+3.02%	1,378
Apr 7, 2026	69,100	69,180	68,660	68,870	-260	-0.38%	241
Apr 6, 2026	68,580	69,340	68,230	69,130	+10	+0.01%	1,009
Apr 3, 2026	69,860	69,860	69,090	69,120	+1,260	+1.86%	180
Apr 2, 2026	71,760	71,760	67,500	67,860	-1,400	-2.02%	2,815