Japan Physical Platinum ETF (TYO:1541)
Japan · Delayed Price · Currency is JPY 9,115.00
+150.00 (1.67%)
Last updated: May 1, 2026, 3:24 PM JST
TYO:1541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9,067.00 | 9,164.00 | 9,054.00 | 9,115.00 | 9,115.00 | 1.67% | 27,762 |
| Apr 30, 2026 | 8,982.00 | 9,004.00 | 8,895.00 | 8,965.00 | 8,965.00 | -2.50% | 42,788 |
| Apr 28, 2026 | 9,301.00 | 9,431.00 | 9,150.00 | 9,195.00 | 9,195.00 | -2.38% | 36,811 |
| Apr 27, 2026 | 9,250.00 | 9,430.00 | 9,209.00 | 9,419.00 | 9,419.00 | 1.45% | 36,995 |
| Apr 24, 2026 | 9,424.00 | 9,487.00 | 9,284.00 | 9,284.00 | 9,284.00 | -3.03% | 23,024 |
| Apr 23, 2026 | 9,635.00 | 9,690.00 | 9,342.00 | 9,574.00 | 9,574.00 | -1.20% | 52,658 |
| Apr 22, 2026 | 9,650.00 | 9,715.00 | 9,620.00 | 9,690.00 | 9,690.00 | -0.26% | 20,291 |
| Apr 21, 2026 | 9,760.00 | 9,797.00 | 9,676.00 | 9,715.00 | 9,715.00 | - | 19,376 |
| Apr 20, 2026 | 9,800.00 | 9,859.00 | 9,711.00 | 9,715.00 | 9,715.00 | -0.87% | 21,763 |
| Apr 17, 2026 | 9,900.00 | 9,900.00 | 9,730.00 | 9,800.00 | 9,800.00 | -2.00% | 43,071 |
| Apr 16, 2026 | 9,900.00 | 10,025.00 | 9,865.00 | 10,000.00 | 10,000.00 | 1.86% | 42,964 |
| Apr 15, 2026 | 9,875.00 | 9,998.00 | 9,750.00 | 9,817.00 | 9,817.00 | 0.67% | 58,766 |
| Apr 14, 2026 | 9,740.00 | 9,815.00 | 9,702.00 | 9,752.00 | 9,752.00 | 1.39% | 46,544 |
| Apr 13, 2026 | 9,488.00 | 9,624.00 | 9,457.00 | 9,618.00 | 9,618.00 | -0.84% | 32,018 |
| Apr 10, 2026 | 9,704.00 | 9,730.00 | 9,419.00 | 9,699.00 | 9,699.00 | 2.93% | 46,001 |
| Apr 9, 2026 | 9,555.00 | 9,555.00 | 9,360.00 | 9,423.00 | 9,423.00 | -1.99% | 29,079 |
| Apr 8, 2026 | 9,591.00 | 9,614.00 | 9,400.00 | 9,614.00 | 9,614.00 | 4.33% | 66,258 |
| Apr 7, 2026 | 9,245.00 | 9,270.00 | 9,117.00 | 9,215.00 | 9,215.00 | -0.37% | 35,638 |
| Apr 6, 2026 | 9,190.00 | 9,283.00 | 8,945.00 | 9,249.00 | 9,249.00 | 0.74% | 47,641 |
| Apr 3, 2026 | 9,165.00 | 9,234.00 | 9,080.00 | 9,181.00 | 9,181.00 | 3.35% | 38,320 |
| Apr 2, 2026 | 9,280.00 | 9,280.00 | 8,830.00 | 8,883.00 | 8,883.00 | -3.96% | 68,012 |
| Apr 1, 2026 | 9,202.00 | 9,249.00 | 9,109.00 | 9,249.00 | 9,249.00 | 2.84% | 55,900 |
| Mar 31, 2026 | 8,993.00 | 9,199.00 | 8,824.00 | 8,994.00 | 8,994.00 | -1.63% | 62,984 |
| Mar 30, 2026 | 8,815.00 | 9,143.00 | 8,653.00 | 9,143.00 | 9,143.00 | 1.99% | 65,349 |
| Mar 27, 2026 | 8,694.00 | 9,010.00 | 8,615.00 | 8,965.00 | 8,965.00 | 0.90% | 52,198 |
| Mar 26, 2026 | 8,999.00 | 9,041.00 | 8,825.00 | 8,885.00 | 8,885.00 | -1.88% | 72,062 |
| Mar 25, 2026 | 9,089.00 | 9,239.00 | 9,017.00 | 9,055.00 | 9,055.00 | 3.72% | 75,189 |
| Mar 24, 2026 | 8,842.00 | 8,890.00 | 8,508.00 | 8,730.00 | 8,730.00 | 5.22% | 88,485 |
| Mar 23, 2026 | 9,198.00 | 9,215.00 | 8,297.00 | 8,297.00 | 8,297.00 | -13.96% | 189,864 |
| Mar 19, 2026 | 9,780.00 | 9,899.00 | 9,600.00 | 9,643.00 | 9,643.00 | -4.62% | 98,032 |
| Mar 18, 2026 | 10,150.00 | 10,210.00 | 9,990.00 | 10,110.00 | 10,110.00 | -0.88% | 55,557 |
| Mar 17, 2026 | 9,809.00 | 10,200.00 | 9,751.00 | 10,200.00 | 10,200.00 | 5.60% | 131,543 |
| Mar 16, 2026 | 9,622.00 | 9,715.00 | 9,500.00 | 9,659.00 | 9,659.00 | -2.65% | 84,248 |
| Mar 13, 2026 | 10,005.00 | 10,115.00 | 9,900.00 | 9,922.00 | 9,922.00 | -1.81% | 42,668 |
| Mar 12, 2026 | 10,160.00 | 10,220.00 | 10,080.00 | 10,105.00 | 10,105.00 | -2.46% | 47,562 |
| Mar 11, 2026 | 10,385.00 | 10,465.00 | 10,250.00 | 10,360.00 | 10,360.00 | 0.63% | 86,787 |
| Mar 10, 2026 | 10,015.00 | 10,360.00 | 9,960.00 | 10,295.00 | 10,295.00 | 4.36% | 91,823 |
| Mar 9, 2026 | 9,515.00 | 9,988.00 | 9,452.00 | 9,865.00 | 9,865.00 | -1.34% | 116,334 |
| Mar 6, 2026 | 9,892.00 | 10,045.00 | 9,802.00 | 9,999.00 | 9,999.00 | 0.16% | 62,349 |
| Mar 5, 2026 | 10,100.00 | 10,295.00 | 9,954.00 | 9,983.00 | 9,983.00 | 1.40% | 70,928 |
| Mar 4, 2026 | 9,685.00 | 10,090.00 | 9,650.00 | 9,845.00 | 9,845.00 | -4.09% | 162,256 |
| Mar 3, 2026 | 10,965.00 | 11,050.00 | 10,175.00 | 10,265.00 | 10,265.00 | -8.88% | 180,145 |
| Mar 2, 2026 | 11,400.00 | 11,405.00 | 11,000.00 | 11,265.00 | 11,265.00 | 1.40% | 202,255 |
| Feb 27, 2026 | 10,530.00 | 11,140.00 | 10,445.00 | 11,110.00 | 11,110.00 | 3.40% | 172,352 |
| Feb 26, 2026 | 10,730.00 | 10,920.00 | 10,585.00 | 10,745.00 | 10,745.00 | 1.08% | 131,860 |
| Feb 25, 2026 | 10,115.00 | 10,630.00 | 10,070.00 | 10,630.00 | 10,630.00 | 5.56% | 146,614 |
| Feb 24, 2026 | 10,020.00 | 10,150.00 | 9,794.00 | 10,070.00 | 10,070.00 | 3.60% | 142,005 |
| Feb 20, 2026 | 9,779.00 | 9,781.00 | 9,551.00 | 9,720.00 | 9,720.00 | -0.34% | 89,408 |
| Feb 19, 2026 | 9,650.00 | 9,775.00 | 9,600.00 | 9,753.00 | 9,753.00 | 3.21% | 87,515 |
| Feb 18, 2026 | 9,205.00 | 9,490.00 | 9,195.00 | 9,450.00 | 9,450.00 | 2.77% | 89,560 |