WisdomTree Physical Gold Individual Securities(1672) Historical

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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	78,210	78,670	73,780	74,000	-1,210	-1.61%	14,475

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb, 2026	69,080	75,350	64,400	75,210	+1,010	+1.36%	49,634
Jan, 2026	64,460	79,860	64,070	74,200	+10,250	+16.03%	43,943
Dec, 2025	61,180	66,080	60,330	63,950	+3,150	+5.18%	21,047
Nov, 2025	57,700	60,980	56,090	60,800	+3,260	+5.67%	17,603
Oct, 2025	53,320	61,480	52,770	57,540	+4,220	+7.91%	57,375
Sep, 2025	47,190	53,490	47,100	53,320	+6,650	+14.25%	26,523
Aug, 2025	46,140	46,670	45,510	46,670	+930	+2.03%	12,755
Jul, 2025	44,380	46,900	44,340	45,740	+1,630	+3.70%	13,902
Jun, 2025	44,250	46,450	43,950	44,110	-140	-0.32%	14,322
May, 2025	43,760	45,600	42,550	44,250	+320	+0.73%	16,383
Apr, 2025	43,700	45,850	40,130	43,930	+440	+1.01%	30,763
Mar, 2025	40,350	45,940	39,450	43,490	+3,400	+8.48%	19,273
Feb, 2025	40,500	42,940	39,920	40,090	-310	-0.77%	13,286
Jan, 2025	39,320	40,400	38,780	40,400	+1,710	+4.42%	14,392
Dec, 2024	37,040	38,860	36,700	38,690	+1,390	+3.73%	10,976
Nov, 2024	39,100	39,560	37,030	37,300	-2,500	-6.28%	14,678
Oct, 2024	35,360	40,300	35,220	39,800	+4,560	+12.94%	12,410
Sep, 2024	34,540	36,470	33,140	35,240	+1,200	+3.53%	6,581
Aug, 2024	35,470	35,500	32,300	34,040	-600	-1.73%	6,069
Jul, 2024	34,990	36,710	33,750	34,640	-340	-0.97%	11,742