kabutan

WisdomTree Energy(1685) Historical

1685
TSE ETF
WisdomTree Energy
538.5
JPY
+3.4
(+0.64%)
Dec 5, 2:20 pm JST
3.47
USD
Dec 5, 12:20 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 16, 2025
614.9 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 533 543 523 538 +10 +1.99% 3,120

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 558.0 558.0 520.5 528.0 -16.8 -3.08% 20,790
Nov 21, 2025 539.3 553.2 530.7 544.8 +10.4 +1.95% 3,250
Nov 14, 2025 521.8 548.5 521.8 534.4 +2.6 +0.49% 5,340
Nov 7, 2025 508.0 532.0 508.0 531.8 +13.8 +2.66% 12,320
Oct 31, 2025 523.9 529.9 504.0 518.0 -1.0 -0.19% 10,990
Oct 24, 2025 481.8 520.0 481.4 519.0 +34.0 +7.01% 10,620
Oct 17, 2025 497.0 508.0 474.0 485.0 -21.0 -4.15% 15,160
Oct 10, 2025 514.1 524.0 505.8 506.0 +9.9 +2.00% 18,350
Oct 3, 2025 515.2 530.0 494.9 496.1 -27.0 -5.16% 4,780
Sep 26, 2025 501.1 528.0 500.6 523.1 +22.0 +4.39% 11,500
Sep 19, 2025 499.0 511.4 499.0 501.1 +9.7 +1.97% 6,860
Sep 12, 2025 508.8 518.9 491.4 491.4 -16.2 -3.19% 14,210
Sep 5, 2025 501.1 518.0 500.1 507.6 +5.8 +1.16% 20,960
Aug 29, 2025 500.0 502.1 491.0 501.8 +1.7 +0.34% 10,900
Aug 22, 2025 493.0 500.5 487.0 500.1 +6.2 +1.26% 5,210
Aug 15, 2025 512.1 513.1 486.3 493.9 -8.2 -1.63% 11,100
Aug 8, 2025 516.4 520.0 500.5 502.1 -40.3 -7.43% 13,660
Aug 1, 2025 521.0 544.4 518.0 542.4 +20.8 +3.99% 13,090
Jul 25, 2025 534.0 545.0 510.0 521.6 -22.4 -4.12% 6,280
Jul 18, 2025 530.1 548.0 525.0 544.0 +20.6 +3.94% 15,190