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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	24,300	24,950	24,000	24,505	+10	+0.04%	2,321,233
Mar 6, 2026	25,665	25,780	24,055	24,495	-115	-0.47%	4,566,583
Feb 27, 2026	24,800	24,800	24,350	24,610	+785	+3.29%	2,274,203
Feb 20, 2026	23,665	23,880	22,735	23,825	+420	+1.79%	3,199,491
Feb 13, 2026	24,645	24,670	23,220	23,405	-240	-1.02%	3,771,400
Feb 6, 2026	22,885	24,990	21,175	23,645	-1,050	-4.25%	12,614,991
Jan 30, 2026	24,000	26,585	23,800	24,695	+795	+3.33%	8,900,282
Jan 23, 2026	22,535	24,070	22,410	23,900	+1,600	+7.17%	5,402,605
Jan 16, 2026	22,240	22,640	22,030	22,300	+795	+3.70%	3,292,656
Jan 9, 2026	21,160	21,530	21,070	21,505	+700	+3.36%	3,161,764
Dec 30, 2025	21,695	21,695	20,675	20,805	-730	-3.39%	1,788,925
Dec 26, 2025	20,980	21,790	20,915	21,535	+910	+4.41%	3,933,493
Dec 19, 2025	20,550	20,685	20,210	20,625	+225	+1.10%	2,397,890
Dec 12, 2025	20,015	20,400	19,920	20,400	+400	+2.00%	1,538,754
Dec 5, 2025	20,235	20,460	19,870	20,000	-65	-0.32%	2,443,499
Nov 28, 2025	19,755	20,065	19,650	20,065	+745	+3.86%	1,777,027
Nov 21, 2025	19,705	19,785	19,040	19,320	-800	-3.98%	3,787,056
Nov 14, 2025	19,045	20,265	18,980	20,120	+1,260	+6.68%	4,228,545
Nov 7, 2025	19,430	19,430	18,525	18,860	-310	-1.62%	2,668,557
Oct 31, 2025	19,250	19,585	18,155	19,170	-110	-0.57%	5,060,225