WisdomTree Physical Gold Individual Securities(1672) Historical

52 Week High Dec 1, 2025

61,570 JPY

52 Week Low Dec 6, 2024

36,700 JPY

Yearly High Dec 1, 2025

61,570 JPY

Yearly Low Jan 6, 2025

38,780 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	60,700	60,890	60,410	60,680	+280	+0.46%	295

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	60,700	60,890	60,330	60,400	-560	-0.92%	547
Dec 3, 2025	60,970	61,220	60,880	60,960	+20	+0.03%	261
Dec 2, 2025	61,400	61,400	60,640	60,940	-320	-0.52%	1,078
Dec 1, 2025	61,180	61,570	61,000	61,260	+460	+0.76%	1,343
Nov 28, 2025	60,600	60,980	60,450	60,800	+490	+0.81%	724
Nov 27, 2025	60,410	60,760	60,120	60,310	-30	-0.05%	518
Nov 26, 2025	60,060	60,480	60,010	60,340	-20	-0.03%	387
Nov 25, 2025	60,340	60,460	60,100	60,360	+1,310	+2.22%	913
Nov 21, 2025	59,570	59,780	59,050	59,050	-400	-0.67%	383
Nov 20, 2025	59,890	59,990	59,130	59,450	+320	+0.54%	775
Nov 19, 2025	58,840	59,180	58,620	59,130	+1,290	+2.23%	878
Nov 18, 2025	58,170	58,340	57,760	57,840	-600	-1.03%	965
Nov 17, 2025	59,000	59,000	58,270	58,440	-1,560	-2.60%	1,465
Nov 14, 2025	59,820	60,470	59,820	60,000	-630	-1.04%	1,369
Nov 13, 2025	60,160	60,690	60,160	60,630	+1,470	+2.48%	1,713
Nov 12, 2025	59,380	59,460	58,950	59,160	-190	-0.32%	1,247
Nov 11, 2025	59,080	59,500	58,990	59,350	+1,070	+1.84%	1,773
Nov 10, 2025	57,670	58,300	57,350	58,280	+1,230	+2.16%	1,005
Nov 7, 2025	56,980	57,050	56,660	57,050	-20	-0.04%	434
Nov 6, 2025	56,830	57,150	56,750	57,070	+400	+0.71%	794