1676.T - WisdomTree Physical Precious Metals
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 18,555.00 | 18,845.00 | 18,555.00 | 18,845.00 | 18,845.00 | 28 |
| Jun 01, 2023 | 19,000.00 | 19,000.00 | 18,600.00 | 18,600.00 | 18,600.00 | 7 |
| May 31, 2023 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - |
| May 30, 2023 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - |
| May 29, 2023 | 18,740.00 | 18,900.00 | 18,740.00 | 18,800.00 | 18,800.00 | 3 |
| May 26, 2023 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 1 |
| May 25, 2023 | 18,565.00 | 18,565.00 | 18,565.00 | 18,565.00 | 18,565.00 | 1 |
| May 24, 2023 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | - |
| May 23, 2023 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | - |
| May 22, 2023 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | - |
| May 19, 2023 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | - |
| May 18, 2023 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | - |
| May 17, 2023 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | - |
| May 16, 2023 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 1 |
| May 15, 2023 | 18,940.00 | 18,940.00 | 18,940.00 | 18,940.00 | 18,940.00 | - |
| May 12, 2023 | 19,385.00 | 19,385.00 | 18,840.00 | 18,940.00 | 18,940.00 | 18 |
| May 11, 2023 | 19,590.00 | 19,595.00 | 19,005.00 | 19,595.00 | 19,595.00 | 19 |
| May 10, 2023 | 19,690.00 | 19,690.00 | 19,690.00 | 19,690.00 | 19,690.00 | - |
| May 09, 2023 | 19,155.00 | 19,690.00 | 19,155.00 | 19,690.00 | 19,690.00 | 107 |
| May 08, 2023 | 19,495.00 | 19,495.00 | 19,495.00 | 19,495.00 | 19,495.00 | 3 |
| May 02, 2023 | 19,400.00 | 19,425.00 | 19,400.00 | 19,425.00 | 19,425.00 | 3 |
| May 01, 2023 | 18,960.00 | 19,100.00 | 18,960.00 | 19,100.00 | 19,100.00 | 8 |
| Apr 28, 2023 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 85 |
| Apr 27, 2023 | 18,605.00 | 19,095.00 | 18,600.00 | 19,095.00 | 19,095.00 | 43 |
| Apr 26, 2023 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | - |
| Apr 25, 2023 | 18,750.00 | 19,040.00 | 18,575.00 | 18,900.00 | 18,900.00 | 175 |
| Apr 24, 2023 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | - |
| Apr 21, 2023 | 18,785.00 | 19,735.00 | 18,785.00 | 19,465.00 | 19,465.00 | 159 |
| Apr 20, 2023 | 18,965.00 | 19,325.00 | 18,965.00 | 19,325.00 | 19,325.00 | 13 |
| Apr 19, 2023 | 19,190.00 | 19,355.00 | 19,190.00 | 19,355.00 | 19,355.00 | 3 |
| Apr 18, 2023 | 19,195.00 | 19,360.00 | 18,960.00 | 18,960.00 | 18,960.00 | 12 |
| Apr 17, 2023 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | 11 |
| Apr 14, 2023 | 19,050.00 | 19,100.00 | 18,650.00 | 19,100.00 | 19,100.00 | 28 |
| Apr 13, 2023 | 18,895.00 | 18,895.00 | 18,575.00 | 18,575.00 | 18,575.00 | 9 |
| Apr 12, 2023 | 18,785.00 | 18,790.00 | 18,785.00 | 18,790.00 | 18,790.00 | 50 |
| Apr 11, 2023 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | - |
| Apr 10, 2023 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | 5 |
| Apr 07, 2023 | 18,695.00 | 18,870.00 | 18,695.00 | 18,870.00 | 18,870.00 | 8 |
| Apr 06, 2023 | 18,430.00 | 18,430.00 | 18,430.00 | 18,430.00 | 18,430.00 | 10 |
| Apr 05, 2023 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | 4 |
| Apr 04, 2023 | 18,405.00 | 18,405.00 | 18,405.00 | 18,405.00 | 18,405.00 | - |
| Apr 03, 2023 | 17,700.00 | 18,405.00 | 17,700.00 | 18,405.00 | 18,405.00 | 2 |
| Mar 31, 2023 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 1 |
| Mar 30, 2023 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1 |
| Mar 29, 2023 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - |
| Mar 28, 2023 | 17,570.00 | 17,600.00 | 17,570.00 | 17,600.00 | 17,600.00 | 4 |
| Mar 27, 2023 | 18,055.00 | 18,055.00 | 17,965.00 | 17,970.00 | 17,970.00 | 26 |
| Mar 24, 2023 | 18,145.00 | 18,145.00 | 18,040.00 | 18,040.00 | 18,040.00 | 25 |
| Mar 23, 2023 | 17,895.00 | 17,900.00 | 17,895.00 | 17,900.00 | 17,900.00 | 17 |
| Mar 22, 2023 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - |
| Mar 20, 2023 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - |
| Mar 17, 2023 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - |
| Mar 16, 2023 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 5 |
| Mar 15, 2023 | 17,550.00 | 17,605.00 | 17,550.00 | 17,605.00 | 17,605.00 | 6 |
| Mar 14, 2023 | 17,235.00 | 18,000.00 | 17,235.00 | 17,485.00 | 17,485.00 | 64 |
| Mar 13, 2023 | 17,060.00 | 17,060.00 | 17,060.00 | 17,060.00 | 17,060.00 | 1 |
| Mar 10, 2023 | 17,005.00 | 17,005.00 | 17,005.00 | 17,005.00 | 17,005.00 | - |
| Mar 09, 2023 | 17,010.00 | 17,010.00 | 17,005.00 | 17,005.00 | 17,005.00 | 2 |
| Mar 08, 2023 | 17,620.00 | 17,620.00 | 17,620.00 | 17,620.00 | 17,620.00 | - |
| Mar 07, 2023 | 17,620.00 | 17,620.00 | 17,620.00 | 17,620.00 | 17,620.00 | - |
| Mar 06, 2023 | 17,615.00 | 17,620.00 | 17,615.00 | 17,620.00 | 17,620.00 | 4 |
| Mar 03, 2023 | 17,430.00 | 17,430.00 | 17,430.00 | 17,430.00 | 17,430.00 | - |
| Mar 02, 2023 | 17,430.00 | 17,430.00 | 17,430.00 | 17,430.00 | 17,430.00 | 1 |
| Mar 01, 2023 | 17,430.00 | 17,430.00 | 17,430.00 | 17,430.00 | 17,430.00 | 1 |
| Feb 28, 2023 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | - |
| Feb 27, 2023 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | - |
| Feb 24, 2023 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | - |
| Feb 22, 2023 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 1 |
| Feb 21, 2023 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | - |
| Feb 20, 2023 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | - |
| Feb 17, 2023 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | 1 |
| Feb 16, 2023 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | 20 |
| Feb 15, 2023 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | - |
| Feb 14, 2023 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | - |
| Feb 13, 2023 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 2 |
| Feb 10, 2023 | 17,705.00 | 17,705.00 | 17,700.00 | 17,700.00 | 17,700.00 | 8 |
| Feb 09, 2023 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - |
| Feb 08, 2023 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - |
| Feb 07, 2023 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 2 |
| Feb 06, 2023 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | - |
| Feb 03, 2023 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | - |
| Feb 02, 2023 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | - |
| Feb 01, 2023 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | - |
| Jan 31, 2023 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | - |
| Jan 30, 2023 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | - |
| Jan 27, 2023 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | - |
| Jan 26, 2023 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | - |
| Jan 25, 2023 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | - |
| Jan 24, 2023 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 18,005.00 | 2 |
| Jan 23, 2023 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - |
| Jan 20, 2023 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2 |
| Jan 19, 2023 | 17,820.00 | 17,820.00 | 17,820.00 | 17,820.00 | 17,820.00 | - |
| Jan 18, 2023 | 17,710.00 | 17,820.00 | 17,710.00 | 17,820.00 | 17,820.00 | 12 |
| Jan 17, 2023 | 18,895.00 | 18,895.00 | 18,895.00 | 18,895.00 | 18,895.00 | - |
| Jan 16, 2023 | 18,895.00 | 18,895.00 | 18,895.00 | 18,895.00 | 18,895.00 | - |
| Jan 13, 2023 | 18,805.00 | 18,895.00 | 18,805.00 | 18,895.00 | 18,895.00 | 37 |
| Jan 12, 2023 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18,870.00 | 18 |
| Jan 11, 2023 | 18,875.00 | 18,875.00 | 18,875.00 | 18,875.00 | 18,875.00 | 1 |
| Jan 10, 2023 | 17,715.00 | 17,715.00 | 17,715.00 | 17,715.00 | 17,715.00 | 3 |
| Jan 06, 2023 | 17,955.00 | 17,955.00 | 17,955.00 | 17,955.00 | 17,955.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.