kabutan

WisdomTree Energy(1685) Historical

1685
TSE ETF
WisdomTree Energy
561.1
JPY
+12.1
(+2.20%)
Jan 29, 2:49 pm JST
3.66
USD
Jan 29, 12:49 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 555 562 511 561 +16 +2.95% 53,120

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 526.9 556.5 501.4 545.0 +21.3 +4.07% 19,730
Jan 16, 2026 506.0 526.0 497.2 523.7 +26.7 +5.37% 11,000
Jan 9, 2026 499.8 525.0 484.0 497.0 -9.8 -1.93% 28,510
Dec 30, 2025 507.8 507.8 494.0 506.8 +1.8 +0.36% 1,370
Dec 26, 2025 501.0 516.1 496.3 505.0 +14.0 +2.85% 8,410
Dec 19, 2025 510.0 515.0 483.0 491.0 -24.4 -4.73% 14,480
Dec 12, 2025 539.6 549.7 515.2 515.4 -23.1 -4.29% 7,500
Dec 5, 2025 533.1 543.9 523.1 538.5 +10.5 +1.99% 3,120
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