kabutan

WisdomTree Energy(1685) Historical

1685
TSE ETF
WisdomTree Energy
805.0
JPY
-17.8
(-2.16%)
Mar 16, 3:30 pm JST
5.05
USD
Mar 16, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Mar 13, 2026
891.0 JPY
52 Week Low May 1, 2025
466.1 JPY
Yearly High Mar 13, 2026
891.0 JPY
Yearly Low May 1, 2025
466.1 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 912 912 792 805 -18 -2.16% 43,980

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 891.0 891.0 800.0 822.8 +51.8 +6.72% 49,260
Mar 12, 2026 737.0 782.0 737.0 771.0 +89.0 +13.05% 46,470
Mar 11, 2026 700.9 704.7 678.0 682.0 -48.9 -6.69% 19,290
Mar 10, 2026 718.5 736.8 685.0 730.9 -32.6 -4.27% 21,230
Mar 9, 2026 763.5 763.5 763.5 763.5 +100.0 +15.07% 15,510
Mar 6, 2026 714.0 714.0 653.2 663.5 +10.4 +1.59% 30,380
Mar 5, 2026 630.0 665.8 627.9 653.1 +2.9 +0.45% 16,280
Mar 4, 2026 694.2 710.0 601.9 650.2 -34.0 -4.97% 43,320
Mar 3, 2026 628.9 684.2 611.7 684.2 +72.5 +11.85% 20,940
Mar 2, 2026 607.2 652.0 575.0 611.7 +54.5 +9.78% 35,470
Feb 27, 2026 563.9 563.9 551.1 557.2 0 0.00% 350
Feb 26, 2026 560.0 560.0 545.0 557.2 +1.7 +0.31% 1,050
Feb 25, 2026 560.6 560.6 532.1 555.5 -5.1 -0.91% 1,530
Feb 24, 2026 561.7 562.5 560.0 560.6 -0.9 -0.16% 830
Feb 20, 2026 555.0 561.5 531.1 561.5 +8.4 +1.52% 3,580
Feb 19, 2026 548.0 553.1 538.0 553.1 +25.1 +4.75% 1,090
Feb 18, 2026 529.8 529.9 524.8 528.0 +2.9 +0.55% 280
Feb 17, 2026 545.3 548.0 525.1 525.1 -10.2 -1.91% 8,730
Feb 16, 2026 525.4 535.4 525.4 535.3 +6.7 +1.27% 930
Feb 13, 2026 536.9 536.9 528.6 528.6 -15.8 -2.90% 2,020