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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	72,830	79,860	71,870	79,700	+6,420	+8.76%	19,545

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	68,250	75,000	68,160	73,280	+5,470	+8.07%	8,821
Jan 16, 2026	67,390	68,660	67,350	67,810	+2,420	+3.70%	5,804
Jan 9, 2026	64,460	65,640	64,070	65,390	+1,440	+2.25%	6,236
Dec 30, 2025	65,980	65,980	62,790	63,950	-1,600	-2.44%	2,902
Dec 26, 2025	64,420	66,080	63,810	65,550	+2,830	+4.51%	7,141
Dec 19, 2025	62,300	63,390	61,510	62,720	+750	+1.21%	4,667
Dec 12, 2025	60,780	61,970	60,440	61,970	+1,180	+1.94%	2,794
Dec 5, 2025	61,180	61,570	60,330	60,790	-10	-0.02%	3,543
Nov 28, 2025	60,340	60,980	60,010	60,800	+1,750	+2.96%	2,542
Nov 21, 2025	59,000	59,990	57,760	59,050	-950	-1.58%	4,466
Nov 14, 2025	57,670	60,690	57,350	60,000	+2,950	+5.17%	7,107
Nov 7, 2025	57,700	58,370	56,090	57,050	-490	-0.85%	3,488
Oct 31, 2025	57,980	58,230	55,800	57,540	-540	-0.93%	8,583
Oct 24, 2025	59,530	61,340	56,590	58,080	-2,850	-4.68%	16,035
Oct 17, 2025	58,500	61,480	57,780	60,930	+4,410	+7.80%	13,502
Oct 10, 2025	54,350	57,500	54,290	56,520	+3,540	+6.68%	15,289
Oct 3, 2025	52,390	53,490	52,370	52,980	+680	+1.30%	7,311
Sep 26, 2025	50,660	52,300	50,660	52,300	+2,160	+4.31%	5,748
Sep 19, 2025	50,450	50,600	49,840	50,140	+10	+0.02%	5,079
Sep 12, 2025	49,580	50,240	49,330	50,130	+1,130	+2.31%	8,355