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 16, 2026
912.8 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 912 912 792 805 -18 -2.16% 87,960

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 763.5 891.0 678.0 822.8 +159.3 +24.01% 151,760
Mar 6, 2026 607.2 714.0 575.0 663.5 +106.3 +19.08% 146,390
Feb 27, 2026 561.7 563.9 532.1 557.2 -4.3 -0.77% 3,760
Feb 20, 2026 525.4 561.5 524.8 561.5 +32.9 +6.22% 14,610
Feb 13, 2026 571.9 574.9 528.6 528.6 -33.5 -5.96% 17,420
Feb 6, 2026 574.9 574.9 533.9 562.1 -12.5 -2.18% 47,710
Jan 30, 2026 555.0 575.0 511.7 574.6 +29.6 +5.43% 47,000
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