Japan Physical Gold ETF(1540) Historical

52 Week High Jan 29, 2026

26,585 JPY

52 Week Low May 20, 2025

14,010 JPY

Yearly High Jan 29, 2026

26,585 JPY

Yearly Low Mar 23, 2026

20,385 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 19, 2026	21,725	21,785	21,435	21,585	+75	+0.35%	433,632

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 18, 2026	21,540	21,640	21,260	21,510	-185	-0.85%	482,830
May 15, 2026	22,025	22,090	21,635	21,695	-460	-2.08%	563,956
May 14, 2026	22,165	22,300	22,110	22,155	-100	-0.45%	352,383
May 13, 2026	22,275	22,310	22,110	22,255	+105	+0.47%	291,969
May 12, 2026	22,455	22,490	22,150	22,150	+140	+0.64%	276,740
May 11, 2026	22,135	22,195	21,910	22,010	-290	-1.30%	225,081
May 8, 2026	22,210	22,340	22,170	22,300	+135	+0.61%	204,644
May 7, 2026	22,165	22,200	22,025	22,165	+440	+2.03%	237,571
May 1, 2026	21,815	21,910	21,700	21,725	-260	-1.18%	270,223
Apr 30, 2026	21,980	22,020	21,820	21,985	-190	-0.86%	352,039
Apr 28, 2026	22,410	22,495	22,120	22,175	-370	-1.64%	277,082
Apr 27, 2026	22,370	22,590	22,330	22,545	+175	+0.78%	232,153
Apr 24, 2026	22,495	22,560	22,300	22,370	-240	-1.06%	238,783
Apr 23, 2026	22,650	22,755	22,470	22,610	-135	-0.59%	319,506
Apr 22, 2026	22,720	22,810	22,690	22,745	-80	-0.35%	149,569
Apr 21, 2026	22,960	23,035	22,790	22,825	-25	-0.11%	159,875
Apr 20, 2026	22,795	23,000	22,710	22,850	-60	-0.26%	233,578
Apr 17, 2026	22,965	23,015	22,840	22,910	-135	-0.59%	230,364
Apr 16, 2026	23,100	23,135	23,015	23,045	-35	-0.15%	270,457
Apr 15, 2026	23,090	23,250	23,025	23,080	+285	+1.25%	300,152