Japan Physical Gold ETF (TYO:1540)
Japan · Delayed Price · Currency is JPY 22,500
+475 (2.16%)
Last updated: Apr 3, 2026, 2:15 PM JST
TYO:1540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 22,025.00 | 22,625.00 | 22,025.00 | 22,510.00 | - | 2.20% | 206,911 |
| 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 |
| Feb 19, 2026 | 23,530.00 | 23,800.00 | 23,430.00 | 23,800.00 | 23,800.00 | 2.70% | 546,370 |
| Feb 18, 2026 | 22,755.00 | 23,240.00 | 22,755.00 | 23,175.00 | 23,175.00 | 0.87% | 571,854 |
| Feb 17, 2026 | 23,520.00 | 23,530.00 | 22,735.00 | 22,975.00 | 22,975.00 | -2.09% | 840,021 |
| Feb 16, 2026 | 23,665.00 | 23,745.00 | 23,395.00 | 23,465.00 | 23,465.00 | 0.26% | 674,110 |
| Feb 13, 2026 | 23,245.00 | 23,695.00 | 23,220.00 | 23,405.00 | 23,405.00 | -2.58% | 958,963 |
| Feb 12, 2026 | 24,100.00 | 24,135.00 | 23,845.00 | 24,025.00 | 24,025.00 | -0.72% | 651,803 |
| Feb 10, 2026 | 24,400.00 | 24,495.00 | 24,090.00 | 24,200.00 | 24,200.00 | -0.66% | 971,094 |
| Feb 9, 2026 | 24,645.00 | 24,670.00 | 24,030.00 | 24,360.00 | 24,360.00 | 3.02% | 1,189,540 |
| Feb 6, 2026 | 22,630.00 | 24,040.00 | 22,460.00 | 23,645.00 | 23,645.00 | -1.89% | 1,994,261 |
| Feb 5, 2026 | 24,725.00 | 24,760.00 | 23,670.00 | 24,100.00 | 24,100.00 | -2.69% | 1,895,152 |
| Feb 4, 2026 | 24,150.00 | 24,990.00 | 24,015.00 | 24,765.00 | 24,765.00 | 5.99% | 2,039,951 |
| Feb 3, 2026 | 22,900.00 | 23,450.00 | 22,590.00 | 23,365.00 | 23,365.00 | 10.03% | 2,196,903 |
| Feb 2, 2026 | 22,885.00 | 23,645.00 | 21,175.00 | 21,235.00 | 21,235.00 | -14.01% | 4,488,724 |
| Jan 30, 2026 | 26,025.00 | 26,280.00 | 24,015.00 | 24,695.00 | 24,695.00 | -6.81% | 2,852,974 |
| Jan 29, 2026 | 25,890.00 | 26,585.00 | 25,805.00 | 26,500.00 | 26,500.00 | 6.47% | 2,042,357 |
| Jan 28, 2026 | 24,410.00 | 24,985.00 | 24,300.00 | 24,890.00 | 24,890.00 | 2.66% | 1,564,200 |
| Jan 27, 2026 | 23,900.00 | 24,245.00 | 23,800.00 | 24,245.00 | 24,245.00 | 1.46% | 1,118,737 |
| Jan 26, 2026 | 24,000.00 | 24,135.00 | 23,830.00 | 23,895.00 | 23,895.00 | -0.02% | 1,322,014 |
| Jan 23, 2026 | 23,995.00 | 24,070.00 | 23,830.00 | 23,900.00 | 23,900.00 | 2.09% | 953,065 |
| Jan 22, 2026 | 23,285.00 | 23,495.00 | 23,120.00 | 23,410.00 | 23,410.00 | -1.04% | 1,243,999 |
| Jan 21, 2026 | 23,485.00 | 23,800.00 | 23,330.00 | 23,655.00 | 23,655.00 | 3.16% | 1,658,124 |