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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	61,180	61,570	60,330	60,790	-10	-0.02%	3,857

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	47,190	49,150	47,100	49,000	+2,330	+4.99%	3,996
Aug 29, 2025	46,170	46,670	46,090	46,670	+620	+1.35%	2,488
Aug 22, 2025	45,690	46,530	45,510	46,050	+270	+0.59%	1,516
Aug 15, 2025	46,330	46,390	45,720	45,780	-790	-1.70%	2,092
Aug 8, 2025	46,110	46,660	45,980	46,570	+360	+0.78%	6,168
Aug 1, 2025	46,300	46,300	45,610	46,210	+200	+0.43%	3,414
Jul 25, 2025	46,590	46,900	45,910	46,010	-220	-0.48%	3,606
Jul 18, 2025	45,950	46,310	45,690	46,230	+610	+1.34%	2,707