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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 19, 2026	21,540	21,785	21,260	21,585	-110	-0.51%	1,350,094

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 15, 2026	22,135	22,490	21,635	21,695	-605	-2.71%	1,710,129
May 8, 2026	22,165	22,340	22,025	22,300	+575	+2.65%	442,215
May 1, 2026	22,370	22,590	21,700	21,725	-645	-2.88%	1,131,497
Apr 24, 2026	22,795	23,035	22,300	22,370	-540	-2.36%	1,101,311
Apr 17, 2026	22,345	23,250	22,275	22,910	+255	+1.13%	1,448,453
Apr 10, 2026	22,200	23,120	22,140	22,655	+190	+0.85%	2,068,029
Apr 3, 2026	21,420	22,945	21,210	22,465	+1,025	+4.78%	3,658,678
Mar 27, 2026	21,135	22,060	20,385	21,440	-1,600	-6.94%	5,047,226
Mar 19, 2026	24,005	24,200	23,040	23,040	-1,465	-5.98%	1,646,659
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