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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	24,000	26,585	23,800	26,500	+2,600	+10.88%	8,089,665

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	23,900	+7.17%	23,275	5,402,605	14,756	1,557,808	105.57
Jan 16, 2026	22,300	+3.70%	22,355	3,292,656	16,141	1,364,866	84.56
Jan 9, 2026	21,505	+3.36%	21,309	3,161,764	42,830	1,321,999	30.87
Dec 30, 2025	20,805	-3.39%	21,090	1,788,925	ー	ー	ー
Dec 26, 2025	21,535	+4.41%	21,470	3,933,493	45,884	1,388,987	30.27
Dec 19, 2025	20,625	+1.10%	20,516	2,397,890	76,069	1,287,348	16.92
Dec 12, 2025	20,400	+2.00%	20,108	1,538,754	77,717	1,233,804	15.88
Dec 5, 2025	20,000	-0.32%	20,139	2,443,499	90,734	1,281,745	14.13
Nov 28, 2025	20,065	+3.86%	19,860	1,777,027	102,342	1,241,971	12.14
Nov 21, 2025	19,320	-3.98%	19,464	3,787,056	129,317	1,253,761	9.70
Nov 14, 2025	20,120	+6.68%	19,874	4,228,545	278,240	1,287,615	4.63
Nov 7, 2025	18,860	-1.62%	18,958	2,668,557	315,991	1,248,370	3.95
Oct 31, 2025	19,170	-0.57%	18,849	5,060,225	318,447	1,311,334	4.12
Oct 24, 2025	19,280	-17.61%	20,897	8,580,241	281,697	1,289,741	4.58
Oct 17, 2025	23,400	+20.31%	22,458	7,362,687	348,146	1,211,891	3.48
Oct 10, 2025	19,450	+8.45%	19,128	4,192,879	365,822	1,018,542	2.78
Oct 3, 2025	17,935	+1.70%	18,562	7,021,752	440,312	1,035,554	2.35
Sep 26, 2025	17,635	+5.10%	17,443	2,463,453	61,961	844,754	13.63
Sep 19, 2025	16,780	+0.66%	16,931	2,711,405	76,629	706,281	9.22
Sep 12, 2025	16,670	+4.71%	16,366	2,830,801	41,263	655,314	15.88