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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	20,235	20,460	19,870	20,000	-65	-0.32%	2,443,499

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Aug, 2024	11,110	11,260	10,425	11,025	-185	-1.65%	3,541,729
Jul, 2024	11,380	11,915	10,905	11,210	-130	-1.15%	3,206,950
Jun, 2024	11,145	11,390	10,935	11,340	+135	+1.20%	1,987,546
May, 2024	10,955	11,590	10,855	11,205	+110	+0.99%	2,810,981
Apr, 2024	10,745	12,985	10,580	11,095	+595	+5.67%	9,655,437