Japan Physical Gold ETF(1540) Historical

52 Week High Jan 29, 2026

26,585 JPY

52 Week Low May 20, 2025

14,010 JPY

Yearly High Jan 29, 2026

26,585 JPY

Yearly Low Mar 23, 2026

20,385 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May, 2026	21,815	22,490	21,260	21,585	-400	-1.82%	3,772,661

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	22,580	23,250	21,820	21,985	+85	+0.39%	7,430,920
Mar, 2026	25,665	25,780	20,385	21,900	-2,710	-11.01%	15,288,525
Feb, 2026	22,885	24,990	21,175	24,610	-85	-0.34%	21,860,084
Jan, 2026	21,160	26,585	21,070	24,695	+3,890	+18.70%	20,757,306
Dec, 2025	20,235	21,790	19,870	20,805	+740	+3.69%	12,102,559
Nov, 2025	19,430	20,265	18,525	20,065	+895	+4.67%	12,461,184
Oct, 2025	18,985	25,740	17,870	19,170	+170	+0.89%	29,638,766
Sep, 2025	15,305	19,000	15,300	19,000	+3,845	+25.37%	12,959,125
Aug, 2025	14,975	15,165	14,780	15,155	+300	+2.02%	5,335,217
Jul, 2025	14,430	15,220	14,390	14,855	+520	+3.63%	6,519,460
Jun, 2025	14,390	15,095	14,255	14,335	+5	+0.03%	7,334,602
May, 2025	14,160	14,770	13,805	14,330	+90	+0.63%	7,450,731
Apr, 2025	14,345	14,905	13,030	14,240	-20	-0.14%	13,962,042
Mar, 2025	13,125	14,280	12,805	14,260	+1,265	+9.73%	6,327,261
Feb, 2025	13,130	13,645	12,940	12,995	-65	-0.50%	5,642,131
Jan, 2025	12,555	13,075	12,550	13,060	+565	+4.52%	3,733,792
Dec, 2024	11,975	12,570	11,885	12,495	+410	+3.39%	3,491,852
Nov, 2024	12,645	12,760	11,985	12,085	-830	-6.43%	5,115,852
Oct, 2024	11,460	12,965	11,460	12,915	+1,510	+13.24%	4,766,089
Sep, 2024	11,080	11,800	10,740	11,405	+380	+3.45%	2,509,802