kabutan

WisdomTree Physical Gold Individual Securities(1672) Historical

1672
TSE ETF
WisdomTree Physical Gold Individual Securities
74,420
JPY
-900
(-1.19%)
Mar 16, 3:16 pm JST
467.16
USD
Mar 16, 2:16 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 29, 2026
79,860 JPY
52 Week Low Apr 7, 2025
40,130 JPY
Yearly High Jan 29, 2026
79,860 JPY
Yearly Low Jan 6, 2025
38,780 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 74,080 74,490 73,780 74,420 -900 -1.19% 1,103

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 75,430 76,050 75,210 75,320 -810 -1.06% 1,604
Mar 12, 2026 75,950 76,300 75,650 76,130 -290 -0.38% 648
Mar 11, 2026 76,270 76,710 76,080 76,420 +680 +0.90% 732
Mar 10, 2026 75,600 75,880 75,080 75,740 +140 +0.19% 1,067
Mar 9, 2026 74,820 75,660 74,000 75,600 +680 +0.91% 1,694
Mar 6, 2026 74,450 75,170 74,160 74,920 -140 -0.19% 705
Mar 5, 2026 75,340 75,640 74,870 75,060 -70 -0.09% 756
Mar 4, 2026 74,900 75,900 74,770 75,130 -2,550 -3.28% 1,778
Mar 3, 2026 78,130 78,670 77,100 77,680 -670 -0.86% 1,803
Mar 2, 2026 78,210 78,350 77,060 78,350 +3,140 +4.17% 2,472
Feb 27, 2026 75,280 75,280 74,780 75,210 -70 -0.09% 569
Feb 26, 2026 75,200 75,310 74,800 75,280 +250 +0.33% 1,250
Feb 25, 2026 74,550 75,290 74,390 75,030 +540 +0.72% 930
Feb 24, 2026 74,980 75,350 74,130 74,490 +2,050 +2.83% 2,418
Feb 20, 2026 72,000 72,440 71,710 72,440 +440 +0.61% 513
Feb 19, 2026 71,440 72,190 71,240 72,000 +1,690 +2.40% 1,087
Feb 18, 2026 69,000 70,460 69,000 70,310 +770 +1.11% 2,189
Feb 17, 2026 71,270 71,270 69,010 69,540 -1,460 -2.06% 1,651
Feb 16, 2026 71,280 71,600 70,640 71,000 +520 +0.74% 1,409
Feb 13, 2026 69,740 71,050 69,740 70,480 -1,600 -2.22% 1,565