WisdomTree Physical Gold Individual Securities(1672) Historical

52 Week High Jan 29, 2026

79,860 JPY

52 Week Low May 15, 2025

42,550 JPY

Yearly High Jan 29, 2026

79,860 JPY

Yearly Low Mar 23, 2026

63,030 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	69,280	69,910	67,080	67,080	-2,200	-3.18%	3,614

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	69,280	69,910	67,080	67,080	-2,200	-3.18%	3,032
Apr 24, 2026	70,360	71,180	69,150	69,280	-1,650	-2.33%	2,762
Apr 17, 2026	69,210	71,780	69,210	70,930	+660	+0.94%	2,907
Apr 10, 2026	68,580	71,530	68,230	70,270	+1,150	+1.66%	4,053
Apr 3, 2026	66,040	71,760	65,740	69,120	+2,940	+4.44%	6,390
Mar 27, 2026	65,580	67,810	63,030	66,180	-5,260	-7.36%	10,804
Mar 19, 2026	74,080	74,560	71,440	71,440	-3,880	-5.15%	3,475
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