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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	20,235	20,460	19,870	19,970	-95	-0.47%	2,343,536

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	15,920	+5.05%	15,709	2,374,447	32,496	585,922	18.03
Aug 29, 2025	15,155	+1.41%	15,072	1,342,622	12,833	568,664	44.31
Aug 22, 2025	14,945	+0.47%	14,878	1,157,516	22,530	631,600	28.03
Aug 15, 2025	14,875	-1.39%	14,951	1,211,913	21,395	605,954	28.32
Aug 8, 2025	15,085	+0.77%	15,031	1,448,040	18,516	556,329	30.05
Aug 1, 2025	14,970	+0.44%	14,887	1,332,381	20,674	600,873	29.06
Jul 25, 2025	14,905	-0.67%	15,048	1,469,419	25,924	577,410	22.27
Jul 18, 2025	15,005	+1.18%	14,972	1,301,254	20,096	592,287	29.47