1673.T - WisdomTree Physical Silver

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20233,003.003,033.003,003.003,032.003,032.00140
May 26, 20232,960.002,960.002,924.002,960.002,960.00490
May 25, 20233,001.003,001.002,960.002,961.502,961.502,170
May 24, 20233,034.003,042.003,011.003,024.003,024.00620
May 23, 20233,015.003,035.003,015.003,020.003,020.00280
May 22, 20233,034.003,040.003,011.003,011.003,011.001,160
May 19, 20233,041.003,041.003,004.003,011.003,011.00280
May 18, 20233,002.003,028.002,997.002,997.002,997.00490
May 17, 20232,982.503,015.002,975.503,003.003,003.00670
May 16, 20233,015.003,044.002,980.003,010.003,010.00990
May 15, 20233,006.003,044.003,006.003,026.003,026.001,020
May 12, 20233,040.003,040.002,980.002,994.002,994.001,480
May 11, 20233,180.003,181.003,147.003,163.003,163.002,750
May 10, 20233,240.003,244.003,192.003,209.003,209.00600
May 09, 20233,205.003,210.003,184.003,210.003,210.00660
May 08, 20233,190.003,255.003,190.003,195.003,195.00760
May 02, 20233,189.003,190.003,147.003,147.003,147.001,330
May 01, 20233,176.003,180.003,134.003,180.003,180.00970
Apr 28, 20233,106.003,132.003,056.003,126.003,126.001,620
Apr 27, 20233,080.003,090.003,060.003,090.003,090.00960
Apr 26, 20233,129.003,129.003,080.003,080.003,080.00620
Apr 25, 20233,101.003,135.003,101.003,132.003,132.001,000
Apr 24, 20233,101.003,101.003,062.003,062.003,062.001,060
Apr 21, 20233,108.003,124.003,108.003,108.003,108.002,020
Apr 20, 20233,137.003,137.003,110.003,123.003,123.00980
Apr 19, 20233,115.003,142.003,115.003,118.003,118.00400
Apr 18, 20233,117.003,117.003,094.003,110.003,110.00790
Apr 17, 20233,167.003,167.003,113.003,134.003,134.003,310
Apr 14, 20233,147.003,190.003,147.003,166.003,166.002,610
Apr 13, 20233,155.003,155.003,119.003,128.003,128.00690
Apr 12, 20233,075.003,145.003,075.003,144.003,144.003,490
Apr 11, 20233,060.003,082.003,060.003,081.003,081.002,780
Apr 10, 20233,040.003,053.003,030.003,037.003,037.001,280
Apr 07, 20233,012.003,022.002,871.503,019.003,019.001,160
Apr 06, 20233,012.003,014.002,996.503,007.003,007.003,290
Apr 05, 20233,028.003,055.003,028.003,055.003,055.007,340
Apr 04, 20232,935.502,935.502,918.502,932.002,932.00820
Apr 03, 20232,932.502,947.002,902.502,906.502,906.501,100
Mar 31, 20232,934.502,940.002,929.502,930.502,930.502,880
Mar 30, 20232,836.002,875.002,836.002,875.002,875.00800
Mar 29, 20232,815.002,832.502,809.502,824.502,824.502,670
Mar 28, 20232,795.002,804.002,779.002,781.502,781.50520
Mar 27, 20232,805.502,805.502,785.002,786.502,786.50380
Mar 24, 20232,806.002,806.002,773.002,783.502,783.50600
Mar 23, 20232,783.002,799.002,753.002,764.502,764.501,860
Mar 22, 20232,763.502,764.002,720.502,734.502,734.501,100
Mar 20, 20232,734.502,745.502,697.502,733.002,733.002,390
Mar 17, 20232,715.502,718.502,673.002,718.002,718.00380
Mar 16, 20232,715.502,715.502,671.502,706.002,706.001,250
Mar 15, 20232,692.002,729.002,684.002,722.002,722.001,800
Mar 14, 20232,670.002,700.002,654.502,681.002,681.001,590
Mar 13, 20232,579.502,583.502,545.502,570.002,570.001,160
Mar 10, 20232,589.502,589.502,530.002,540.002,540.001,240
Mar 09, 20232,566.502,566.502,522.502,539.502,539.501,840
Mar 08, 20232,584.502,590.502,548.002,570.502,570.502,900
Mar 07, 20232,674.502,674.502,655.502,669.002,669.00260
Mar 06, 20232,682.002,707.002,655.002,698.002,698.006,480
Mar 03, 20232,663.502,663.502,650.002,650.002,650.00390
Mar 02, 20232,669.002,669.502,643.002,644.002,644.00410
Mar 01, 20232,639.002,681.502,639.002,655.002,655.001,560
Feb 28, 20232,604.502,617.002,597.502,600.002,600.00860
Feb 27, 20232,648.002,648.002,605.002,633.502,633.501,020
Feb 24, 20232,691.502,691.502,660.002,665.002,665.001,300
Feb 22, 20232,741.502,742.002,741.002,741.502,741.50430
Feb 21, 20232,693.502,720.502,693.502,713.502,713.503,640
Feb 20, 20232,698.002,702.002,698.002,698.002,698.00110
Feb 17, 20232,680.002,706.502,680.002,706.502,706.50230
Feb 16, 20232,714.502,714.502,688.502,705.002,705.00610
Feb 15, 20232,700.002,700.002,698.002,698.002,698.00420
Feb 14, 20232,727.002,727.002,679.002,679.002,679.00160
Feb 13, 20232,670.002,680.002,669.002,679.002,679.00490
Feb 10, 20232,685.002,693.002,670.002,670.002,670.001,310
Feb 09, 20232,723.502,732.502,716.502,732.502,732.50670
Feb 08, 20232,725.002,731.002,700.002,731.002,731.00350
Feb 07, 20232,765.502,765.502,744.002,749.002,749.00260
Feb 06, 20232,744.002,744.002,728.502,740.002,740.001,130
Feb 03, 20232,822.002,828.502,806.002,806.002,806.001,160
Feb 02, 20232,857.502,877.502,855.002,872.002,872.00760
Feb 01, 20232,855.002,863.002,842.502,842.502,842.50670
Jan 31, 20232,857.502,857.502,840.502,840.502,840.50220
Jan 30, 20232,840.502,861.502,840.502,857.502,857.50700
Jan 27, 20232,896.002,896.002,860.502,879.002,879.00150
Jan 26, 20232,897.502,897.502,846.002,846.002,846.00710
Jan 25, 20232,859.002,859.002,847.502,847.502,847.50120
Jan 24, 20232,860.002,860.002,822.002,847.502,847.50480
Jan 23, 20232,889.002,889.002,868.502,876.002,876.00570
Jan 20, 20232,846.502,860.002,827.002,860.002,860.00750
Jan 19, 20232,815.002,824.002,780.002,782.002,782.001,850
Jan 18, 20232,842.002,919.002,831.002,899.502,899.502,230
Jan 17, 20232,887.002,896.002,879.502,885.002,885.00690
Jan 16, 20232,874.002,974.002,867.002,867.002,867.002,970
Jan 13, 20232,838.002,857.502,824.002,824.002,824.002,380
Jan 12, 20232,886.002,888.502,879.002,888.002,888.00320
Jan 11, 20232,886.502,936.502,886.502,934.002,934.001,210
Jan 10, 20232,897.502,897.502,890.002,896.502,896.50770
Jan 06, 20232,889.502,899.002,880.002,886.002,886.00700
Jan 05, 20232,944.002,944.002,910.002,910.002,910.002,390
Jan 04, 20232,928.002,953.002,914.502,953.002,953.00700
Dec 30, 20222,951.502,976.502,940.502,971.502,971.50390
Dec 29, 20222,936.002,965.502,936.002,965.502,965.50200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...