Japan Physical Gold ETF(1540) Historical

52 Week High Oct 17, 2025

25,740 JPY

52 Week Low Mar 11, 2025

12,805 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
Jan 29, 2026	24,000	26,585	23,800	26,500	+2,600	+10.88%	8,089,665

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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