Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

WisdomTree Nickel (1694.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,835.50-130.00 (-4.38%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20232,865.502,889.002,835.002,835.502,835.501,830
Mar 30, 20232,934.502,971.502,923.002,965.502,965.50690
Mar 29, 20232,886.502,937.502,886.502,900.002,900.001,190
Mar 28, 20232,859.002,885.002,859.002,885.002,885.00750
Mar 27, 20232,828.502,856.002,790.002,819.002,819.003,490
Mar 24, 20232,778.002,778.002,700.502,720.502,720.50720
Mar 23, 20232,780.502,780.502,759.502,769.002,769.00540
Mar 22, 20232,812.502,812.502,763.502,776.502,776.501,180
Mar 20, 20232,859.502,907.502,859.502,878.502,878.50350
Mar 17, 20232,918.002,925.502,905.002,909.502,909.50860
Mar 16, 20232,887.502,887.502,837.502,855.002,855.001,040
Mar 15, 20232,851.502,910.002,851.502,910.002,910.00420
Mar 14, 20232,870.002,885.002,850.502,870.002,870.001,400
Mar 13, 20232,821.502,871.502,820.002,870.502,870.502,820
Mar 10, 20232,997.502,997.502,921.002,921.502,921.50850
Mar 09, 20233,105.003,105.003,001.003,001.003,001.001,700
Mar 08, 20233,117.003,123.003,109.003,123.003,123.00500
Mar 07, 20233,130.003,130.003,108.003,109.003,109.00160
Mar 06, 20233,130.003,143.003,116.003,138.003,138.00240
Mar 03, 20233,160.003,160.003,110.003,142.003,142.002,200
Mar 02, 20233,176.003,193.003,176.003,179.003,179.0080
Mar 01, 20233,177.003,177.003,113.003,174.003,174.001,390
Feb 28, 20233,197.003,212.003,197.003,212.003,212.00350
Feb 27, 20233,150.003,150.003,103.003,124.003,124.00780
Feb 24, 20233,226.003,226.003,200.003,209.003,209.002,070
Feb 22, 20233,378.003,378.003,374.003,374.003,374.00100
Feb 21, 20233,301.003,379.003,301.003,378.003,378.00190
Feb 20, 20233,344.003,344.003,255.003,267.003,267.00710
Feb 17, 20233,298.003,298.003,295.003,295.003,295.0040
Feb 16, 20233,274.003,292.003,262.003,262.003,262.00520
Feb 15, 20233,274.003,310.003,274.003,274.003,274.00390
Feb 14, 20233,368.003,368.003,270.003,274.003,274.001,750
Feb 13, 20233,378.003,407.003,370.003,371.003,371.00540
Feb 10, 20233,500.003,500.003,476.003,476.003,476.00630
Feb 09, 20233,354.003,400.003,354.003,399.003,399.00110
Feb 08, 20233,350.003,350.003,348.003,348.003,348.00130
Feb 07, 20233,445.003,445.003,359.003,360.003,360.001,610
Feb 06, 20233,475.003,536.003,472.003,472.003,472.00310
Feb 03, 20233,567.003,567.003,471.003,538.003,538.00410
Feb 02, 20233,530.003,530.003,446.003,508.003,508.00540
Feb 01, 20233,488.003,613.003,488.003,601.003,601.001,300
Jan 31, 20233,558.003,558.003,540.003,543.003,543.00250
Jan 30, 20233,626.003,626.003,499.003,499.003,499.002,250
Jan 27, 20233,527.003,600.003,527.003,553.003,553.001,120
Jan 26, 20233,499.003,526.003,473.003,525.003,525.00230
Jan 25, 20233,450.003,498.003,450.003,458.003,458.00200
Jan 24, 20233,466.003,466.003,432.003,450.003,450.00490
Jan 23, 20233,471.003,480.003,403.003,450.003,450.00530
Jan 20, 20233,401.003,490.003,401.003,471.003,471.00340
Jan 19, 20233,301.003,385.003,301.003,345.003,345.00670
Jan 18, 20233,270.003,300.003,245.003,261.003,261.00620
Jan 17, 20233,250.003,300.003,250.003,294.003,294.00170
Jan 16, 20233,310.003,310.003,243.003,243.003,243.00560
Jan 13, 20233,323.003,356.003,295.003,296.003,296.00490
Jan 12, 20233,352.003,424.003,230.003,324.003,324.00980
Jan 11, 20233,354.003,395.003,354.003,358.003,358.001,290
Jan 10, 20233,401.003,498.003,334.003,401.003,401.00960
Jan 06, 20233,516.003,543.003,423.003,475.003,475.001,290
Jan 05, 20233,733.003,733.003,505.003,602.003,602.001,330
Jan 04, 20233,741.003,767.003,649.003,733.003,733.00780
Dec 30, 20223,689.003,691.003,569.003,618.003,618.00570
Dec 29, 20223,664.003,806.003,660.003,660.003,660.00610
Dec 28, 20223,554.003,664.003,554.003,664.003,664.001,140
Dec 27, 20223,569.003,655.003,564.003,654.003,654.00210
Dec 26, 20223,571.003,586.003,568.003,569.003,569.00300
Dec 23, 20223,501.003,674.003,501.003,592.003,592.00530
Dec 22, 20223,550.003,772.003,498.003,569.003,569.003,550
Dec 21, 20223,421.003,481.003,421.003,463.003,463.00810
Dec 20, 20223,501.003,526.003,362.003,421.003,421.001,540
Dec 19, 20223,630.003,735.003,619.003,623.003,623.00520
Dec 16, 20223,600.003,653.003,590.003,628.003,628.00700
Dec 15, 20223,552.003,598.003,552.003,570.003,570.00990
Dec 14, 20223,600.003,650.003,552.003,552.003,552.001,490
Dec 13, 20223,670.003,799.003,670.003,789.003,789.001,440
Dec 12, 20223,755.003,755.003,521.003,642.003,642.001,260
Dec 09, 20223,860.003,860.003,670.003,755.003,755.001,460
Dec 08, 20223,796.003,865.003,760.003,864.003,864.003,130
Dec 07, 20223,707.003,707.003,653.003,671.003,671.00990
Dec 06, 20223,524.003,648.003,524.003,628.003,628.001,790
Dec 05, 20223,462.003,548.003,462.003,511.003,511.001,310
Dec 02, 20223,490.003,490.003,400.003,402.003,402.00420
Dec 01, 20223,422.003,443.003,416.003,439.003,439.00310
Nov 30, 20223,491.003,491.003,376.003,445.003,445.00200
Nov 29, 20223,326.003,398.003,325.003,398.003,398.00430
Nov 28, 20223,400.003,400.003,301.003,322.003,322.00780
Nov 25, 20223,352.003,431.003,352.003,431.003,431.00670
Nov 24, 20223,352.003,353.003,327.003,351.003,351.00520
Nov 22, 20223,318.003,322.003,302.003,320.003,320.00220
Nov 21, 20223,301.003,351.003,277.003,284.003,284.00790
Nov 18, 20223,300.003,310.003,273.003,300.003,300.001,300
Nov 17, 20223,601.003,601.003,346.003,449.003,449.002,320
Nov 16, 20223,715.003,890.003,715.003,754.003,754.005,250
Nov 15, 20223,505.003,641.003,505.003,599.003,599.002,270
Nov 14, 20223,453.003,469.003,368.003,380.003,380.001,570
Nov 11, 20223,382.003,400.003,300.003,380.003,380.001,140
Nov 10, 20223,214.003,320.003,214.003,304.003,304.004,430
Nov 09, 20223,200.003,210.003,189.003,209.003,209.001,550
Nov 08, 20223,217.003,217.003,111.003,145.003,145.00400
Nov 07, 20223,207.003,207.003,170.003,176.003,176.002,390
Nov 04, 20223,176.003,180.003,103.003,180.003,180.001,620
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement