kabutan

Japan Physical Gold ETF(1540) Historical

1540
TSE ETF
Japan Physical Gold ETF
23,040
JPY
-855
(-3.58%)
Mar 19, 3:30 pm JST
144.26
USD
Mar 19, 2:30 am EDT
Result
PTS
outside of trading hours
21,930
Mar 20, 1:52 am JST
Summary Chart Historical News
52 Week High Jan 29, 2026
26,585 JPY
52 Week Low Apr 7, 2025
13,030 JPY
Yearly High Jan 29, 2026
26,585 JPY
Yearly Low Jan 6, 2025
12,550 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2026 23,265 23,380 23,040 23,040 -855 -3.58% 582,486

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 18, 2026 23,885 23,975 23,830 23,895 -20 -0.08% 355,338
Mar 17, 2026 23,990 24,130 23,880 23,915 -125 -0.52% 258,530
Mar 16, 2026 24,005 24,200 23,950 24,040 -465 -1.90% 450,305
Mar 13, 2026 24,455 24,610 24,450 24,505 -220 -0.89% 343,424
Mar 12, 2026 24,615 24,770 24,600 24,725 -30 -0.12% 386,430
Mar 11, 2026 24,820 24,950 24,725 24,755 +205 +0.84% 453,024
Mar 10, 2026 24,500 24,655 24,415 24,550 0 0.00% 434,741
Mar 9, 2026 24,300 24,555 24,000 24,550 +55 +0.22% 703,614
Mar 6, 2026 24,235 24,525 24,055 24,495 0 0.00% 548,911
Mar 5, 2026 24,680 24,740 24,395 24,495 -155 -0.63% 490,383
Mar 4, 2026 24,670 24,975 24,460 24,650 -810 -3.18% 1,206,465
Mar 3, 2026 25,655 25,780 25,300 25,460 -205 -0.80% 1,155,523
Mar 2, 2026 25,665 25,665 25,120 25,665 +1,055 +4.29% 1,165,301
Feb 27, 2026 24,625 24,745 24,500 24,610 -50 -0.20% 454,125
Feb 26, 2026 24,665 24,750 24,595 24,660 -30 -0.12% 472,031
Feb 25, 2026 24,485 24,765 24,385 24,690 +205 +0.84% 644,625
Feb 24, 2026 24,800 24,800 24,350 24,485 +660 +2.77% 703,422
Feb 20, 2026 23,760 23,880 23,665 23,825 +25 +0.11% 567,136
Feb 19, 2026 23,530 23,800 23,430 23,800 +625 +2.70% 546,370
Feb 18, 2026 22,755 23,240 22,755 23,175 +200 +0.87% 571,854