Japan Physical Gold ETF (TYO:1540)
Japan · Delayed Price · Currency is JPY 22,300
+135 (0.61%)
At close: May 8, 2026
TYO:1540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22,210.00 | 22,340.00 | 22,170.00 | 22,300.00 | 22,300.00 | 0.61% | 204,644 |
| May 7, 2026 | 22,165.00 | 22,200.00 | 22,025.00 | 22,165.00 | 22,165.00 | 2.03% | 237,571 |
| May 1, 2026 | 21,815.00 | 21,910.00 | 21,700.00 | 21,725.00 | 21,725.00 | -1.18% | 270,223 |
| Apr 30, 2026 | 21,980.00 | 22,020.00 | 21,820.00 | 21,985.00 | 21,985.00 | -0.86% | 352,039 |
| Apr 28, 2026 | 22,410.00 | 22,495.00 | 22,120.00 | 22,175.00 | 22,175.00 | -1.64% | 277,082 |
| Apr 27, 2026 | 22,370.00 | 22,590.00 | 22,330.00 | 22,545.00 | 22,545.00 | 0.78% | 232,153 |
| Apr 24, 2026 | 22,495.00 | 22,560.00 | 22,300.00 | 22,370.00 | 22,370.00 | -1.06% | 238,783 |
| Apr 23, 2026 | 22,650.00 | 22,755.00 | 22,470.00 | 22,610.00 | 22,610.00 | -0.59% | 319,506 |
| Apr 22, 2026 | 22,720.00 | 22,810.00 | 22,690.00 | 22,745.00 | 22,745.00 | -0.35% | 149,569 |
| Apr 21, 2026 | 22,960.00 | 23,035.00 | 22,790.00 | 22,825.00 | 22,825.00 | -0.11% | 159,875 |
| Apr 20, 2026 | 22,795.00 | 23,000.00 | 22,710.00 | 22,850.00 | 22,850.00 | -0.26% | 233,578 |
| Apr 17, 2026 | 22,965.00 | 23,015.00 | 22,840.00 | 22,910.00 | 22,910.00 | -0.59% | 230,364 |
| Apr 16, 2026 | 23,100.00 | 23,135.00 | 23,015.00 | 23,045.00 | 23,045.00 | -0.15% | 270,457 |
| Apr 15, 2026 | 23,090.00 | 23,250.00 | 23,025.00 | 23,080.00 | 23,080.00 | 1.25% | 300,152 |
| Apr 14, 2026 | 22,700.00 | 22,850.00 | 22,670.00 | 22,795.00 | 22,795.00 | 0.73% | 272,980 |
| Apr 13, 2026 | 22,345.00 | 22,655.00 | 22,275.00 | 22,630.00 | 22,630.00 | -0.11% | 374,500 |
| Apr 10, 2026 | 22,755.00 | 22,765.00 | 22,560.00 | 22,655.00 | 22,655.00 | 0.51% | 371,747 |
| Apr 9, 2026 | 22,540.00 | 22,635.00 | 22,475.00 | 22,540.00 | 22,540.00 | -2.09% | 367,934 |
| Apr 8, 2026 | 23,075.00 | 23,120.00 | 22,730.00 | 23,020.00 | 23,020.00 | 3.41% | 533,620 |
| Apr 7, 2026 | 22,400.00 | 22,470.00 | 22,220.00 | 22,260.00 | 22,260.00 | -0.40% | 328,193 |
| Apr 6, 2026 | 22,200.00 | 22,430.00 | 22,140.00 | 22,350.00 | 22,350.00 | -0.51% | 466,535 |
| Apr 3, 2026 | 22,450.00 | 22,625.00 | 22,395.00 | 22,465.00 | 22,465.00 | 2.00% | 441,853 |
| Apr 2, 2026 | 22,920.00 | 22,945.00 | 21,890.00 | 22,025.00 | 22,025.00 | -1.89% | 860,168 |
| Apr 1, 2026 | 22,580.00 | 22,630.00 | 22,305.00 | 22,450.00 | 22,450.00 | 2.51% | 649,832 |
| Mar 31, 2026 | 21,775.00 | 22,220.00 | 21,605.00 | 21,900.00 | 21,900.00 | 0.32% | 934,085 |
| Mar 30, 2026 | 21,420.00 | 21,835.00 | 21,210.00 | 21,830.00 | 21,830.00 | 1.82% | 772,740 |
| Mar 27, 2026 | 21,200.00 | 21,470.00 | 21,015.00 | 21,440.00 | 21,440.00 | 0.68% | 587,816 |
| Mar 26, 2026 | 21,795.00 | 21,840.00 | 21,160.00 | 21,295.00 | 21,295.00 | -2.47% | 863,840 |
| Mar 25, 2026 | 21,670.00 | 22,060.00 | 21,600.00 | 21,835.00 | 21,835.00 | 5.13% | 1,073,731 |
| Mar 24, 2026 | 21,300.00 | 21,310.00 | 20,425.00 | 20,770.00 | 20,770.00 | 1.89% | 896,806 |
| Mar 23, 2026 | 21,135.00 | 21,365.00 | 20,385.00 | 20,385.00 | 20,385.00 | -11.52% | 1,625,033 |
| Mar 19, 2026 | 23,265.00 | 23,380.00 | 23,040.00 | 23,040.00 | 23,040.00 | -3.58% | 582,486 |
| Mar 18, 2026 | 23,885.00 | 23,975.00 | 23,830.00 | 23,895.00 | 23,895.00 | -0.08% | 355,338 |
| Mar 17, 2026 | 23,990.00 | 24,130.00 | 23,880.00 | 23,915.00 | 23,915.00 | -0.52% | 258,530 |
| Mar 16, 2026 | 24,005.00 | 24,200.00 | 23,950.00 | 24,040.00 | 24,040.00 | -1.90% | 450,305 |
| Mar 13, 2026 | 24,455.00 | 24,610.00 | 24,450.00 | 24,505.00 | 24,505.00 | -0.89% | 343,424 |
| Mar 12, 2026 | 24,615.00 | 24,770.00 | 24,600.00 | 24,725.00 | 24,725.00 | -0.12% | 386,430 |
| Mar 11, 2026 | 24,820.00 | 24,950.00 | 24,725.00 | 24,755.00 | 24,755.00 | 0.84% | 453,024 |
| Mar 10, 2026 | 24,500.00 | 24,655.00 | 24,415.00 | 24,550.00 | 24,550.00 | - | 434,741 |
| Mar 9, 2026 | 24,300.00 | 24,555.00 | 24,000.00 | 24,550.00 | 24,550.00 | 0.22% | 703,614 |
| Mar 6, 2026 | 24,235.00 | 24,525.00 | 24,055.00 | 24,495.00 | 24,495.00 | - | 548,911 |
| Mar 5, 2026 | 24,680.00 | 24,740.00 | 24,395.00 | 24,495.00 | 24,495.00 | -0.63% | 490,383 |
| Mar 4, 2026 | 24,670.00 | 24,975.00 | 24,460.00 | 24,650.00 | 24,650.00 | -3.18% | 1,206,465 |
| Mar 3, 2026 | 25,655.00 | 25,780.00 | 25,300.00 | 25,460.00 | 25,460.00 | -0.80% | 1,155,523 |
| Mar 2, 2026 | 25,665.00 | 25,665.00 | 25,120.00 | 25,665.00 | 25,665.00 | 4.29% | 1,165,301 |
| Feb 27, 2026 | 24,625.00 | 24,745.00 | 24,500.00 | 24,610.00 | 24,610.00 | -0.20% | 454,125 |
| Feb 26, 2026 | 24,665.00 | 24,750.00 | 24,595.00 | 24,660.00 | 24,660.00 | -0.12% | 472,031 |
| Feb 25, 2026 | 24,485.00 | 24,765.00 | 24,385.00 | 24,690.00 | 24,690.00 | 0.84% | 644,625 |
| Feb 24, 2026 | 24,800.00 | 24,800.00 | 24,350.00 | 24,485.00 | 24,485.00 | 2.77% | 703,422 |
| Feb 20, 2026 | 23,760.00 | 23,880.00 | 23,665.00 | 23,825.00 | 23,825.00 | 0.11% | 567,136 |