Japan Physical Gold ETF (TYO:1540)
Japan · Delayed Price · Currency is JPY 20,720
+630 (3.14%)
At close: Sep 18, 2026
TYO:1540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20,330.00 | 20,720.00 | 20,315.00 | 20,720.00 | 20,720.00 | 3.14% | 184,970 |
| Sep 17, 2026 | 20,015.00 | 20,200.00 | 19,980.00 | 20,090.00 | 20,090.00 | -0.37% | 217,931 |
| Sep 16, 2026 | 19,925.00 | 20,190.00 | 19,895.00 | 20,165.00 | 20,165.00 | 1.38% | 163,672 |
| Sep 15, 2026 | 19,850.00 | 20,030.00 | 19,815.00 | 19,890.00 | 19,890.00 | -0.50% | 126,770 |
| Sep 14, 2026 | 19,930.00 | 20,040.00 | 19,910.00 | 19,990.00 | 19,990.00 | -0.30% | 150,648 |
| Sep 11, 2026 | 19,960.00 | 20,120.00 | 19,900.00 | 20,050.00 | 20,050.00 | -1.33% | 266,246 |
| Sep 10, 2026 | 20,250.00 | 20,425.00 | 20,215.00 | 20,320.00 | 20,320.00 | 0.59% | 149,662 |
| Sep 9, 2026 | 20,025.00 | 20,250.00 | 19,955.00 | 20,200.00 | 20,200.00 | -0.37% | 212,555 |
| Sep 8, 2026 | 20,410.00 | 20,485.00 | 20,275.00 | 20,275.00 | 20,275.00 | -1.29% | 197,109 |
| Sep 7, 2026 | 20,735.00 | 20,755.00 | 20,510.00 | 20,540.00 | 20,540.00 | -1.86% | 194,385 |
| Sep 4, 2026 | 20,930.00 | 21,000.00 | 20,860.00 | 20,930.00 | 20,930.00 | 0.26% | 149,864 |
| Sep 3, 2026 | 20,900.00 | 21,000.00 | 20,835.00 | 20,875.00 | 20,875.00 | 0.99% | 197,975 |
| Sep 2, 2026 | 20,750.00 | 20,800.00 | 20,545.00 | 20,670.00 | 20,670.00 | -2.73% | 326,280 |
| Sep 1, 2026 | 21,310.00 | 21,385.00 | 21,195.00 | 21,250.00 | 21,250.00 | 0.05% | 136,406 |
| Aug 31, 2026 | 21,415.00 | 21,505.00 | 21,120.00 | 21,240.00 | 21,240.00 | -3.08% | 380,924 |
| Aug 28, 2026 | 22,000.00 | 22,035.00 | 21,870.00 | 21,915.00 | 21,915.00 | -0.79% | 202,116 |
| Aug 27, 2026 | 22,110.00 | 22,215.00 | 22,000.00 | 22,090.00 | 22,090.00 | -0.07% | 322,996 |
| Aug 26, 2026 | 22,275.00 | 22,280.00 | 22,100.00 | 22,105.00 | 22,105.00 | -0.67% | 229,750 |
| Aug 25, 2026 | 22,460.00 | 22,500.00 | 22,090.00 | 22,255.00 | 22,255.00 | -0.09% | 543,065 |
| Aug 24, 2026 | 22,105.00 | 22,285.00 | 21,940.00 | 22,275.00 | 22,275.00 | 2.11% | 664,577 |
| Aug 21, 2026 | 21,630.00 | 21,815.00 | 21,550.00 | 21,815.00 | 21,815.00 | 1.65% | 360,605 |
| Aug 20, 2026 | 21,460.00 | 21,515.00 | 21,325.00 | 21,460.00 | 21,460.00 | 3.40% | 308,504 |
| Aug 19, 2026 | 20,740.00 | 20,870.00 | 20,695.00 | 20,755.00 | 20,755.00 | -1.59% | 201,403 |
| Aug 18, 2026 | 21,220.00 | 21,260.00 | 21,040.00 | 21,090.00 | 21,090.00 | 0.31% | 202,529 |
| Aug 17, 2026 | 20,885.00 | 21,120.00 | 20,865.00 | 21,025.00 | 21,025.00 | 1.69% | 248,309 |
| Aug 14, 2026 | 20,855.00 | 20,870.00 | 20,550.00 | 20,675.00 | 20,675.00 | -1.24% | 218,189 |
| Aug 13, 2026 | 21,150.00 | 21,270.00 | 20,925.00 | 20,935.00 | 20,935.00 | -0.55% | 295,476 |
| Aug 12, 2026 | 20,955.00 | 21,165.00 | 20,910.00 | 21,050.00 | 21,050.00 | 1.62% | 397,036 |
| Aug 10, 2026 | 20,580.00 | 20,715.00 | 20,515.00 | 20,715.00 | 20,715.00 | 1.84% | 299,476 |
| Aug 7, 2026 | 20,205.00 | 20,350.00 | 20,080.00 | 20,340.00 | 20,340.00 | 1.04% | 212,568 |
| Aug 6, 2026 | 20,195.00 | 20,350.00 | 20,060.00 | 20,130.00 | 20,130.00 | 1.90% | 297,315 |
| Aug 5, 2026 | 19,300.00 | 19,780.00 | 19,295.00 | 19,755.00 | 19,755.00 | 2.57% | 143,853 |
| Aug 4, 2026 | 19,205.00 | 19,285.00 | 19,170.00 | 19,260.00 | 19,260.00 | 0.36% | 170,656 |
| Aug 3, 2026 | 19,400.00 | 19,425.00 | 18,970.00 | 19,190.00 | 19,190.00 | -2.69% | 501,239 |
| Jul 31, 2026 | 19,745.00 | 19,800.00 | 19,670.00 | 19,720.00 | 19,720.00 | -0.65% | 236,931 |
| Jul 30, 2026 | 20,000.00 | 20,080.00 | 19,800.00 | 19,850.00 | 19,850.00 | -0.05% | 169,000 |
| Jul 29, 2026 | 19,795.00 | 19,860.00 | 19,715.00 | 19,860.00 | 19,860.00 | -0.20% | 144,451 |
| Jul 28, 2026 | 20,005.00 | 20,010.00 | 19,840.00 | 19,900.00 | 19,900.00 | -1.00% | 151,051 |
| Jul 27, 2026 | 20,085.00 | 20,175.00 | 20,010.00 | 20,100.00 | 20,100.00 | 1.36% | 112,214 |
| Jul 24, 2026 | 19,930.00 | 19,935.00 | 19,690.00 | 19,830.00 | 19,830.00 | -1.64% | 172,934 |
| Jul 23, 2026 | 20,300.00 | 20,310.00 | 20,140.00 | 20,160.00 | 20,160.00 | -0.25% | 244,726 |
| Jul 22, 2026 | 20,000.00 | 20,295.00 | 19,975.00 | 20,210.00 | 20,210.00 | 1.71% | 166,519 |
| Jul 21, 2026 | 19,575.00 | 19,875.00 | 19,545.00 | 19,870.00 | 19,870.00 | 1.66% | 119,356 |
| Jul 17, 2026 | 19,435.00 | 19,545.00 | 19,400.00 | 19,545.00 | 19,545.00 | -0.43% | 172,369 |
| Jul 16, 2026 | 19,715.00 | 19,760.00 | 19,610.00 | 19,630.00 | 19,630.00 | 0.13% | 145,377 |
| Jul 15, 2026 | 19,720.00 | 19,740.00 | 19,565.00 | 19,605.00 | 19,605.00 | 0.03% | 108,311 |
| Jul 14, 2026 | 19,515.00 | 19,630.00 | 19,450.00 | 19,600.00 | 19,600.00 | -1.09% | 194,363 |
| Jul 13, 2026 | 19,875.00 | 19,920.00 | 19,695.00 | 19,815.00 | 19,815.00 | -0.80% | 155,240 |
| Jul 10, 2026 | 20,075.00 | 20,080.00 | 19,930.00 | 19,975.00 | 19,975.00 | 0.05% | 148,684 |
| Jul 9, 2026 | 19,830.00 | 19,965.00 | 19,740.00 | 19,965.00 | 19,965.00 | -0.45% | 422,349 |