Japan Physical Gold ETF(1540) Historical

52 Week High Oct 17, 2025

25,740 JPY

52 Week Low Mar 11, 2025

12,805 JPY

Yearly High Oct 17, 2025

25,740 JPY

Yearly Low Jan 6, 2025

12,550 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	25,890	26,585	25,805	26,500	+1,610	+6.47%	2,042,357

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	24,410	24,985	24,300	24,890	+645	+2.66%	1,564,200
Jan 27, 2026	23,900	24,245	23,800	24,245	+350	+1.46%	1,118,737
Jan 26, 2026	24,000	24,135	23,830	23,895	-5	-0.02%	1,322,014
Jan 23, 2026	23,995	24,070	23,830	23,900	+490	+2.09%	953,065
Jan 22, 2026	23,285	23,495	23,120	23,410	-245	-1.04%	1,243,999
Jan 21, 2026	23,485	23,800	23,330	23,655	+725	+3.16%	1,658,124
Jan 20, 2026	22,610	22,930	22,535	22,930	+440	+1.96%	833,499
Jan 19, 2026	22,535	22,570	22,410	22,490	+190	+0.85%	713,918
Jan 16, 2026	22,430	22,450	22,200	22,300	-35	-0.16%	587,916
Jan 15, 2026	22,510	22,560	22,230	22,335	-305	-1.35%	881,541
Jan 14, 2026	22,375	22,640	22,340	22,640	+425	+1.91%	1,037,531
Jan 13, 2026	22,240	22,245	22,030	22,215	+710	+3.30%	785,668
Jan 9, 2026	21,380	21,525	21,315	21,505	+350	+1.65%	509,207
Jan 8, 2026	21,315	21,375	21,140	21,155	-145	-0.68%	550,747
Jan 7, 2026	21,500	21,530	21,200	21,300	0	0.00%	524,465
Jan 6, 2026	21,380	21,420	21,210	21,300	+30	+0.14%	702,413
Jan 5, 2026	21,160	21,420	21,070	21,270	+465	+2.24%	874,932
Dec 30, 2025	20,700	20,990	20,675	20,805	-655	-3.05%	1,089,620
Dec 29, 2025	21,695	21,695	21,260	21,460	-75	-0.35%	699,305
Dec 26, 2025	21,670	21,790	21,490	21,535	-120	-0.55%	923,991