Japan Physical Gold ETF(1540) Historical

52 Week High Oct 17, 2025

25,740 JPY

52 Week Low Dec 6, 2024

11,885 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
Dec 5, 2025	19,920	20,000	19,880	19,955	+60	+0.30%	156,152

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	20,000	20,080	19,870	19,895	-125	-0.62%	554,187
Dec 3, 2025	20,055	20,145	20,015	20,020	-35	-0.17%	291,720
Dec 2, 2025	20,275	20,345	20,050	20,055	-195	-0.96%	585,151
Dec 1, 2025	20,235	20,460	20,170	20,250	+185	+0.92%	758,623
Nov 28, 2025	19,910	20,065	19,905	20,065	+210	+1.06%	390,689
Nov 27, 2025	19,960	19,985	19,800	19,855	0	0.00%	412,910
Nov 26, 2025	19,740	19,925	19,715	19,855	+55	+0.28%	419,730
Nov 25, 2025	19,755	19,830	19,650	19,800	+480	+2.48%	553,698
Nov 21, 2025	19,600	19,650	19,320	19,320	-280	-1.43%	615,897
Nov 20, 2025	19,755	19,785	19,445	19,600	+85	+0.44%	712,660
Nov 19, 2025	19,425	19,555	19,220	19,515	+445	+2.33%	669,785
Nov 18, 2025	19,365	19,425	19,040	19,070	-345	-1.78%	726,357
Nov 17, 2025	19,705	19,710	19,375	19,415	-705	-3.50%	1,062,357
Nov 14, 2025	20,055	20,265	20,000	20,120	-65	-0.32%	845,952
Nov 13, 2025	20,140	20,240	20,000	20,185	+435	+2.20%	874,305
Nov 12, 2025	20,000	20,080	19,655	19,750	-110	-0.55%	873,405
Nov 11, 2025	19,835	20,000	19,730	19,860	+480	+2.48%	1,029,226
Nov 10, 2025	19,045	19,380	18,980	19,380	+520	+2.76%	605,657
Nov 7, 2025	18,895	18,970	18,810	18,860	-45	-0.24%	449,072
Nov 6, 2025	19,030	19,120	18,785	18,905	+50	+0.27%	653,168