Japan Physical Gold ETF(1540) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	24,005	24,200	23,040	23,040	-1,465	-5.98%	2,229,145

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	24,505	+0.04%	24,534	2,321,233	12,360	1,499,166	121.29
Mar 6, 2026	24,495	-0.47%	25,089	4,566,583	18,685	1,537,750	82.30
Feb 27, 2026	24,610	+3.29%	24,626	2,274,203	18,235	1,600,601	87.78
Feb 20, 2026	23,825	+1.79%	23,426	3,199,491	25,395	1,631,105	64.23
Feb 13, 2026	23,405	-1.02%	24,036	3,771,400	29,932	1,603,371	53.57
Feb 6, 2026	23,645	-4.25%	23,331	12,614,991	44,504	1,594,759	35.83
Jan 30, 2026	24,695	+3.33%	25,056	8,900,282	33,702	1,685,056	50.00
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