WisdomTree Energy(1685) Historical

52 Week High Feb 20, 2025

601.1 JPY

52 Week Low May 1, 2025

466.1 JPY

Yearly High Jan 16, 2025

614.9 JPY

Yearly Low May 1, 2025

466.1 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	549	562	549	561	+12	+2.20%	11,280

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	551.3	559.8	511.7	549.0	+7.7	+1.42%	11,730
Jan 27, 2026	559.9	559.9	538.0	541.3	-11.2	-2.03%	2,500
Jan 26, 2026	555.0	559.9	545.1	552.5	+7.5	+1.38%	16,330
Jan 23, 2026	536.5	550.0	510.1	545.0	-11.5	-2.07%	8,080
Jan 22, 2026	538.5	556.5	538.5	556.5	+24.5	+4.61%	5,980
Jan 21, 2026	526.0	532.0	502.0	532.0	+16.0	+3.10%	3,990
Jan 20, 2026	501.4	516.0	501.4	516.0	+5.7	+1.12%	640
Jan 19, 2026	526.9	526.9	509.7	510.3	-13.4	-2.56%	1,040
Jan 16, 2026	526.0	526.0	502.8	523.7	+16.7	+3.29%	2,000
Jan 15, 2026	520.0	520.0	505.7	507.0	-13.0	-2.50%	3,300
Jan 14, 2026	518.5	524.8	515.1	520.0	+10.0	+1.96%	3,030
Jan 13, 2026	506.0	510.0	497.2	510.0	+13.0	+2.62%	2,670
Jan 9, 2026	484.0	497.0	484.0	497.0	+12.1	+2.50%	5,300
Jan 8, 2026	492.0	494.0	484.9	484.9	-7.1	-1.44%	1,730
Jan 7, 2026	491.0	497.0	490.0	492.0	+0.8	+0.16%	7,110
Jan 6, 2026	498.2	506.6	490.2	491.2	+1.0	+0.20%	4,070
Jan 5, 2026	499.8	525.0	490.2	490.2	-16.6	-3.28%	10,300
Dec 30, 2025	507.7	507.7	500.0	506.8	-0.5	-0.10%	170
Dec 29, 2025	507.8	507.8	494.0	507.3	+2.3	+0.46%	1,200
Dec 26, 2025	507.3	507.3	501.0	505.0	+5.7	+1.14%	120