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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 17, 2026	74,080	74,490	73,780	74,000	-1,320	-1.75%	1,216

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	74,820	76,710	74,000	75,320	+400	+0.53%	5,745
Mar 6, 2026	78,210	78,670	74,160	74,920	-290	-0.39%	7,514
Feb 27, 2026	74,980	75,350	74,130	75,210	+2,770	+3.82%	5,167
Feb 20, 2026	71,280	72,440	69,000	72,440	+1,960	+2.78%	6,849
Feb 13, 2026	73,330	73,500	69,740	70,480	-450	-0.63%	8,285
Feb 6, 2026	69,080	73,930	64,400	70,930	-3,270	-4.41%	29,333
Jan 30, 2026	72,830	79,860	71,870	74,200	+920	+1.26%	23,082
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