kabutan

Japan Physical Gold ETF(1540) Historical

1540
TSE ETF
Japan Physical Gold ETF
19,980
JPY
+85
(+0.43%)
Dec 5, 2:17 pm JST
129.06
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
19,980
Dec 5, 2:17 pm JST
Summary Chart Historical News
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 19,980 -85 -0.42% 2,365,108

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 21,900 23,915 19,205 19,280 -4,120 -17.61% 8,580,241
Oct 17, 2025 20,250 25,740 20,000 23,400 +3,950 +20.31% 7,362,687
Oct 10, 2025 18,415 19,790 18,080 19,450 +1,515 +8.45% 4,192,879
Oct 3, 2025 17,845 19,480 17,740 17,935 +300 +1.70% 7,021,752
Sep 26, 2025 17,140 17,700 17,035 17,635 +855 +5.10% 2,463,453
Sep 19, 2025 16,950 17,250 16,440 16,780 +110 +0.66% 2,711,405
Sep 12, 2025 16,105 16,885 16,040 16,670 +750 +4.71% 2,830,801
Sep 5, 2025 15,305 15,950 15,300 15,920 +765 +5.05% 2,374,447
Aug 29, 2025 15,000 15,165 14,960 15,155 +210 +1.41% 1,342,622
Aug 22, 2025 14,820 14,985 14,780 14,945 +70 +0.47% 1,157,516
Aug 15, 2025 15,015 15,050 14,840 14,875 -210 -1.39% 1,211,913
Aug 8, 2025 14,975 15,100 14,945 15,085 +115 +0.77% 1,448,040
Aug 1, 2025 14,900 14,995 14,800 14,970 +65 +0.44% 1,332,381
Jul 25, 2025 15,110 15,220 14,905 14,905 -100 -0.67% 1,469,419
Jul 18, 2025 14,985 15,025 14,920 15,005 +175 +1.18% 1,301,254