Japan Physical Platinum ETF (TYO:1541)
Japan · Delayed Price · Currency is JPY 8,251.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8,077.00 | 8,278.00 | 8,053.00 | 8,251.00 | 8,251.00 | 2.08% | 18,653 |
| Sep 17, 2026 | 8,049.00 | 8,102.00 | 7,977.00 | 8,083.00 | 8,083.00 | 0.79% | 34,092 |
| Sep 16, 2026 | 8,000.00 | 8,070.00 | 7,950.00 | 8,020.00 | 8,020.00 | 0.88% | 20,841 |
| Sep 15, 2026 | 7,901.00 | 8,010.00 | 7,860.00 | 7,950.00 | 7,950.00 | -1.25% | 17,384 |
| Sep 14, 2026 | 7,963.00 | 8,058.00 | 7,703.00 | 8,051.00 | 8,051.00 | -0.17% | 34,497 |
| Sep 11, 2026 | 8,013.00 | 8,081.00 | 7,995.00 | 8,065.00 | 8,065.00 | -4.18% | 29,140 |
| Sep 10, 2026 | 8,425.00 | 8,458.00 | 8,370.00 | 8,417.00 | 8,417.00 | 2.65% | 23,125 |
| Sep 9, 2026 | 8,100.00 | 8,203.00 | 8,088.00 | 8,200.00 | 8,200.00 | 1.01% | 14,047 |
| Sep 8, 2026 | 8,190.00 | 8,261.00 | 8,112.00 | 8,118.00 | 8,118.00 | -1.14% | 11,214 |
| Sep 7, 2026 | 8,204.00 | 8,250.00 | 8,140.00 | 8,212.00 | 8,212.00 | 0.23% | 24,770 |
| Sep 4, 2026 | 8,265.00 | 8,265.00 | 8,179.00 | 8,193.00 | 8,193.00 | 0.49% | 31,153 |
| Sep 3, 2026 | 8,163.00 | 8,199.00 | 8,136.00 | 8,153.00 | 8,153.00 | 0.89% | 14,098 |
| Sep 2, 2026 | 8,150.00 | 8,150.00 | 8,016.00 | 8,081.00 | 8,081.00 | -4.04% | 25,833 |
| Sep 1, 2026 | 8,347.00 | 8,426.00 | 8,347.00 | 8,421.00 | 8,421.00 | 0.10% | 10,523 |
| Aug 31, 2026 | 8,520.00 | 8,572.00 | 8,381.00 | 8,413.00 | 8,413.00 | -2.47% | 22,128 |
| Aug 28, 2026 | 8,605.00 | 8,631.00 | 8,519.00 | 8,626.00 | 8,626.00 | 0.68% | 13,483 |
| Aug 27, 2026 | 8,601.00 | 8,627.00 | 8,538.00 | 8,568.00 | 8,568.00 | -1.01% | 15,823 |
| Aug 26, 2026 | 8,677.00 | 8,719.00 | 8,619.00 | 8,655.00 | 8,655.00 | -0.80% | 40,597 |
| Aug 25, 2026 | 8,897.00 | 8,899.00 | 8,600.00 | 8,725.00 | 8,725.00 | -1.51% | 64,039 |
| Aug 24, 2026 | 8,750.00 | 8,899.00 | 8,740.00 | 8,859.00 | 8,859.00 | 1.59% | 100,490 |
| Aug 21, 2026 | 8,515.00 | 8,763.00 | 8,500.00 | 8,720.00 | 8,720.00 | 4.56% | 62,297 |
| Aug 20, 2026 | 8,415.00 | 8,415.00 | 8,278.00 | 8,340.00 | 8,340.00 | 4.63% | 31,007 |
| Aug 19, 2026 | 8,000.00 | 8,050.00 | 7,932.00 | 7,971.00 | 7,971.00 | -2.92% | 21,526 |
| Aug 18, 2026 | 8,265.00 | 8,328.00 | 8,101.00 | 8,211.00 | 8,211.00 | 0.50% | 27,629 |
| Aug 17, 2026 | 8,157.00 | 8,183.00 | 8,112.00 | 8,170.00 | 8,170.00 | 1.86% | 30,970 |
| Aug 14, 2026 | 8,028.00 | 8,042.00 | 7,930.00 | 8,021.00 | 8,021.00 | -1.26% | 20,400 |
| Aug 13, 2026 | 8,189.00 | 8,250.00 | 8,099.00 | 8,123.00 | 8,123.00 | -0.89% | 19,822 |
| Aug 12, 2026 | 8,175.00 | 8,230.00 | 8,135.00 | 8,196.00 | 8,196.00 | 0.38% | 20,600 |
| Aug 10, 2026 | 8,110.00 | 8,170.00 | 8,036.00 | 8,165.00 | 8,165.00 | 0.68% | 19,418 |
| Aug 7, 2026 | 8,028.00 | 8,117.00 | 7,944.00 | 8,110.00 | 8,110.00 | 0.75% | 13,909 |
| Aug 6, 2026 | 8,001.00 | 8,198.00 | 8,001.00 | 8,050.00 | 8,050.00 | -0.98% | 28,080 |
| Aug 5, 2026 | 7,887.00 | 8,150.00 | 7,863.00 | 8,130.00 | 8,130.00 | 7.16% | 55,955 |
| Aug 4, 2026 | 7,501.00 | 7,596.00 | 7,471.00 | 7,587.00 | 7,587.00 | -0.01% | 16,722 |
| Aug 3, 2026 | 7,675.00 | 7,675.00 | 7,520.00 | 7,588.00 | 7,588.00 | -1.42% | 15,261 |
| Jul 31, 2026 | 7,705.00 | 7,741.00 | 7,622.00 | 7,697.00 | 7,697.00 | 1.62% | 37,251 |
| Jul 30, 2026 | 7,671.00 | 7,740.00 | 7,574.00 | 7,574.00 | 7,574.00 | -0.60% | 42,610 |
| Jul 29, 2026 | 7,642.00 | 7,685.00 | 7,581.00 | 7,620.00 | 7,620.00 | -0.46% | 30,199 |
| Jul 28, 2026 | 7,697.00 | 7,718.00 | 7,636.00 | 7,655.00 | 7,655.00 | -1.07% | 24,523 |
| Jul 27, 2026 | 7,665.00 | 7,760.00 | 7,665.00 | 7,738.00 | 7,738.00 | 1.95% | 23,918 |
| Jul 24, 2026 | 7,693.00 | 7,705.00 | 7,565.00 | 7,590.00 | 7,590.00 | -3.23% | 19,745 |
| Jul 23, 2026 | 7,855.00 | 7,937.00 | 7,843.00 | 7,843.00 | 7,843.00 | -0.72% | 23,395 |
| Jul 22, 2026 | 7,776.00 | 7,952.00 | 7,762.00 | 7,900.00 | 7,900.00 | 2.82% | 36,058 |
| Jul 21, 2026 | 7,560.00 | 7,708.00 | 7,525.00 | 7,683.00 | 7,683.00 | 0.76% | 19,731 |
| Jul 17, 2026 | 7,700.00 | 7,721.00 | 7,545.00 | 7,625.00 | 7,625.00 | -3.54% | 43,706 |
| Jul 16, 2026 | 7,874.00 | 7,930.00 | 7,754.00 | 7,905.00 | 7,905.00 | 2.00% | 37,964 |
| Jul 15, 2026 | 7,665.00 | 7,795.00 | 7,665.00 | 7,750.00 | 7,750.00 | 2.01% | 23,379 |
| Jul 14, 2026 | 7,494.00 | 7,677.00 | 7,494.00 | 7,597.00 | 7,597.00 | 0.22% | 52,119 |
| Jul 13, 2026 | 7,528.00 | 7,648.00 | 7,500.00 | 7,580.00 | 7,580.00 | -0.66% | 31,155 |
| Jul 10, 2026 | 7,585.00 | 7,638.00 | 7,536.00 | 7,630.00 | 7,630.00 | 0.59% | 16,060 |
| Jul 9, 2026 | 7,500.00 | 7,585.00 | 7,463.00 | 7,585.00 | 7,585.00 | -1.24% | 16,930 |