WisdomTree Japan Opportunities Fund (OPPJ)

NASDAQ: OPPJ · Real-Time Price · USD

55.39

+0.41 (0.74%)

At close: Apr 28, 2026, 4:00 PM EDT

55.10

-0.29 (-0.52%)

After-hours: Apr 28, 2026, 5:12 PM EDT

OPPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.51	55.66	55.23	55.39	55.39	0.74%	42,181
Apr 27, 2026	55.14	55.39	54.76	54.98	54.98	0.26%	47,725
Apr 24, 2026	54.80	55.11	54.45	54.84	54.84	0.10%	33,157
Apr 23, 2026	55.05	55.32	54.17	54.79	54.79	0.02%	54,394
Apr 22, 2026	54.81	54.96	54.55	54.77	54.77	-0.41%	83,284
Apr 21, 2026	55.75	55.95	54.80	55.00	55.00	-1.95%	62,956
Apr 20, 2026	56.12	56.31	55.79	56.09	56.09	-1.48%	74,502
Apr 17, 2026	56.73	57.37	56.61	56.94	56.93	0.55%	67,051
Apr 16, 2026	56.75	56.91	56.34	56.62	56.62	0.38%	73,556
Apr 15, 2026	56.55	56.75	56.13	56.41	56.41	-1.90%	68,794
Apr 14, 2026	57.25	57.84	57.17	57.50	57.50	0.38%	58,977
Apr 13, 2026	56.37	57.49	56.14	57.29	57.29	-0.02%	46,486
Apr 10, 2026	57.33	57.52	57.11	57.30	57.30	-0.40%	43,693
Apr 9, 2026	57.21	58.03	56.64	57.53	57.52	-1.04%	57,956
Apr 8, 2026	57.97	58.60	57.71	58.13	58.13	4.14%	137,593
Apr 7, 2026	55.46	55.84	54.71	55.82	55.82	0.11%	94,737
Apr 6, 2026	55.47	55.99	55.28	55.76	55.76	0.58%	42,622
Apr 2, 2026	54.70	55.94	54.34	55.44	55.44	-0.75%	48,135
Apr 1, 2026	56.00	56.60	55.76	55.86	55.86	2.76%	166,171
Mar 31, 2026	53.52	54.43	53.14	54.36	54.36	2.03%	70,653
Mar 30, 2026	54.03	54.15	53.17	53.28	53.28	0.78%	37,824
Mar 27, 2026	53.64	53.64	52.78	52.87	52.87	-1.43%	116,106
Mar 26, 2026	54.23	54.56	53.60	53.64	53.64	-1.87%	67,234
Mar 25, 2026	54.48	55.00	54.29	54.66	54.61	2.11%	118,406
Mar 24, 2026	53.15	53.85	53.10	53.53	53.47	0.55%	44,335
Mar 23, 2026	53.19	53.74	52.78	53.24	53.18	2.47%	75,830
Mar 20, 2026	53.65	53.72	51.52	51.95	51.90	-2.41%	46,596
Mar 19, 2026	52.81	53.46	52.50	53.23	53.18	-2.64%	46,281
Mar 18, 2026	54.87	55.25	54.64	54.68	54.62	0.22%	42,130
Mar 17, 2026	54.45	54.96	53.55	54.56	54.51	0.30%	48,382
Mar 16, 2026	54.02	54.45	53.94	54.40	54.34	2.50%	196,909
Mar 13, 2026	53.47	53.75	52.89	53.07	53.02	-0.14%	55,003
Mar 12, 2026	53.32	53.53	52.75	53.15	53.09	-2.03%	104,355
Mar 11, 2026	53.82	55.17	53.58	54.25	54.19	-0.30%	118,959
Mar 10, 2026	54.45	55.25	53.98	54.41	54.36	2.02%	180,829
Mar 9, 2026	52.28	53.52	51.79	53.33	53.28	0.70%	181,405
Mar 6, 2026	52.83	53.36	52.42	52.96	52.91	-1.70%	431,688
Mar 5, 2026	54.41	54.47	53.34	53.88	53.82	-1.66%	155,349
Mar 4, 2026	54.26	54.85	53.78	54.79	54.73	-0.03%	125,453
Mar 3, 2026	53.64	55.01	52.97	54.81	54.75	-2.54%	173,204
Mar 2, 2026	56.34	56.80	55.71	56.24	56.18	-1.94%	192,780
Feb 27, 2026	57.20	57.69	57.18	57.35	57.29	0.23%	128,871
Feb 26, 2026	57.38	57.43	56.70	57.22	57.16	-0.63%	66,089
Feb 25, 2026	57.55	57.72	57.04	57.58	57.52	1.66%	73,618
Feb 24, 2026	55.95	56.76	55.90	56.64	56.59	0.89%	68,300
Feb 23, 2026	56.36	56.57	55.88	56.14	56.09	0.05%	45,204
Feb 20, 2026	55.79	56.22	55.55	56.12	56.06	-0.19%	98,017
Feb 19, 2026	56.03	56.25	55.92	56.22	56.17	0.05%	27,513
Feb 18, 2026	56.20	56.66	56.01	56.19	56.14	0.25%	109,309
Feb 17, 2026	56.60	56.60	55.61	56.06	56.00	-2.46%	94,429
Feb 13, 2026	57.55	58.12	57.00	57.47	57.41	-0.25%	90,942
Feb 12, 2026	57.84	58.33	57.35	57.61	57.55	1.20%	77,110
Feb 11, 2026	57.27	57.27	56.52	56.93	56.87	-0.03%	111,713
Feb 10, 2026	56.75	57.64	56.68	56.95	56.89	2.13%	185,694
Feb 9, 2026	55.50	55.97	55.01	55.76	55.70	1.34%	144,253
Feb 6, 2026	54.61	55.36	54.39	55.02	54.96	4.43%	324,478
Feb 5, 2026	53.28	53.28	52.58	52.68	52.63	-1.23%	48,112
Feb 4, 2026	52.51	53.59	52.30	53.34	53.29	2.39%	62,736
Feb 3, 2026	51.58	52.21	51.19	52.10	52.04	2.78%	56,847
Feb 2, 2026	50.60	51.19	50.22	50.69	50.64	-0.72%	126,007
Jan 30, 2026	50.74	51.20	50.61	51.06	51.01	0.70%	79,314
Jan 29, 2026	50.60	50.88	49.89	50.70	50.65	1.36%	46,851
Jan 28, 2026	49.99	50.17	49.77	50.02	49.97	-0.75%	53,446
Jan 27, 2026	50.18	50.62	50.18	50.40	50.35	1.35%	27,997
Jan 26, 2026	50.13	50.20	49.62	49.72	49.67	-1.38%	61,607
Jan 23, 2026	50.59	50.85	50.30	50.42	50.37	-1.82%	54,533
Jan 22, 2026	51.25	51.59	51.21	51.36	51.30	0.29%	53,193
Jan 21, 2026	50.74	51.45	50.71	51.21	51.16	1.40%	47,497
Jan 20, 2026	50.61	50.77	50.40	50.50	50.45	-1.79%	64,754
Jan 16, 2026	51.38	52.30	51.23	51.42	51.37	0.86%	103,670
Jan 15, 2026	51.09	51.19	50.72	50.98	50.93	1.27%	40,436
Jan 14, 2026	50.49	50.49	50.19	50.34	50.29	0.37%	41,380
Jan 13, 2026	50.55	50.55	50.01	50.15	50.10	0.42%	31,402
Jan 12, 2026	49.93	50.05	49.61	49.94	49.89	0.74%	84,980
Jan 9, 2026	49.20	49.82	49.20	49.57	49.52	2.40%	46,802
Jan 8, 2026	48.18	48.50	48.01	48.41	48.36	0.83%	28,870
Jan 7, 2026	48.10	48.11	47.96	48.01	47.96	0.33%	23,173
Jan 6, 2026	47.80	47.99	47.62	47.85	47.80	0.51%	38,705
Jan 5, 2026	47.28	47.68	47.14	47.61	47.56	1.08%	37,108
Jan 2, 2026	46.78	48.00	46.24	47.10	47.05	1.50%	42,117
Dec 31, 2025	46.35	46.67	46.27	46.40	46.35	-0.06%	55,096
Dec 30, 2025	46.59	46.61	46.30	46.43	46.38	-0.14%	25,883
Dec 29, 2025	46.52	46.62	46.30	46.50	46.45	0.99%	21,148
Dec 26, 2025	45.99	46.14	45.87	46.04	45.99	0.02%	12,195
Dec 24, 2025	46.11	46.23	46.01	46.03	45.74	-0.62%	12,937
Dec 23, 2025	46.65	46.65	46.21	46.32	46.03	0.26%	34,851
Dec 22, 2025	46.14	46.26	45.91	46.20	45.91	-0.61%	29,045
Dec 19, 2025	46.01	46.57	46.01	46.48	46.19	2.13%	25,148
Dec 18, 2025	45.73	46.35	45.31	45.51	45.23	0.15%	19,940
Dec 17, 2025	45.46	45.72	45.17	45.44	45.16	-0.87%	22,806
Dec 16, 2025	45.92	45.98	45.65	45.84	45.56	-2.02%	18,250
Dec 15, 2025	46.92	46.92	46.48	46.78	46.49	0.98%	30,778
Dec 12, 2025	46.42	46.50	46.16	46.33	46.04	0.11%	33,733
Dec 11, 2025	46.23	46.38	45.99	46.28	45.99	1.07%	31,128
Dec 10, 2025	45.73	45.94	45.53	45.79	45.51	0.14%	6,934
Dec 9, 2025	45.82	46.62	45.53	45.73	45.45	0.94%	19,214
Dec 8, 2025	45.41	45.43	45.07	45.31	45.02	0.74%	24,366
Dec 5, 2025	44.64	45.04	44.64	44.97	44.69	-0.08%	17,589
Dec 4, 2025	45.19	45.24	44.76	45.01	44.73	1.70%	34,112
Dec 3, 2025	44.25	44.40	44.09	44.26	43.98	-0.40%	52,424