Japan Physical Silver ETF (TYO:1542)
Japan · Delayed Price · Currency is JPY 33,390
+940 (2.90%)
Last updated: Apr 3, 2026, 2:30 PM JST
TYO:1542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 33,120.00 | 34,400.00 | 32,900.00 | 33,550.00 | 33,550.00 | 3.39% | 71,120 |
| Apr 2, 2026 | 34,920.00 | 35,150.00 | 32,100.00 | 32,450.00 | 32,450.00 | -6.43% | 223,233 |
| Apr 1, 2026 | 34,580.00 | 34,990.00 | 34,100.00 | 34,680.00 | 34,680.00 | 4.18% | 165,825 |
| Mar 31, 2026 | 31,800.00 | 33,810.00 | 31,440.00 | 33,290.00 | 33,290.00 | 3.10% | 219,896 |
| Mar 30, 2026 | 30,780.00 | 32,290.00 | 30,510.00 | 32,290.00 | 32,290.00 | 2.83% | 168,728 |
| Mar 27, 2026 | 30,560.00 | 31,630.00 | 30,000.00 | 31,400.00 | 31,400.00 | 0.45% | 166,318 |
| Mar 26, 2026 | 31,190.00 | 31,980.00 | 30,920.00 | 31,260.00 | 31,260.00 | -3.25% | 192,548 |
| Mar 25, 2026 | 32,200.00 | 33,180.00 | 32,100.00 | 32,310.00 | 32,310.00 | 6.39% | 221,739 |
| Mar 24, 2026 | 30,960.00 | 30,970.00 | 29,000.00 | 30,370.00 | 30,370.00 | 7.77% | 205,725 |
| Mar 23, 2026 | 30,520.00 | 30,700.00 | 28,180.00 | 28,180.00 | 28,180.00 | -15.88% | 458,013 |
| Mar 19, 2026 | 34,330.00 | 34,640.00 | 33,500.00 | 33,500.00 | 33,500.00 | -6.42% | 204,422 |
| Mar 18, 2026 | 35,550.00 | 36,030.00 | 35,350.00 | 35,800.00 | 35,800.00 | -0.64% | 134,872 |
| Mar 17, 2026 | 36,380.00 | 36,930.00 | 35,630.00 | 36,030.00 | 36,030.00 | 0.78% | 117,206 |
| Mar 16, 2026 | 36,190.00 | 36,820.00 | 35,500.00 | 35,750.00 | 35,750.00 | -4.05% | 197,182 |
| Mar 13, 2026 | 37,930.00 | 38,560.00 | 37,260.00 | 37,260.00 | 37,260.00 | -2.97% | 110,081 |
| Mar 12, 2026 | 38,220.00 | 39,000.00 | 38,070.00 | 38,400.00 | 38,400.00 | -2.51% | 106,998 |
| Mar 11, 2026 | 39,970.00 | 40,250.00 | 39,210.00 | 39,390.00 | 39,390.00 | -0.71% | 156,129 |
| Mar 10, 2026 | 39,260.00 | 40,170.00 | 38,860.00 | 39,670.00 | 39,670.00 | 4.61% | 193,619 |
| Mar 9, 2026 | 36,900.00 | 38,120.00 | 36,000.00 | 37,920.00 | 37,920.00 | -0.52% | 197,473 |
| Mar 6, 2026 | 37,400.00 | 38,210.00 | 36,750.00 | 38,120.00 | 38,120.00 | 2.20% | 175,383 |
| Mar 5, 2026 | 38,570.00 | 38,840.00 | 36,820.00 | 37,300.00 | 37,300.00 | -2.41% | 236,836 |
| Mar 4, 2026 | 38,090.00 | 39,370.00 | 37,500.00 | 38,220.00 | 38,220.00 | -3.22% | 319,070 |
| Mar 3, 2026 | 41,810.00 | 42,570.00 | 39,000.00 | 39,490.00 | 39,490.00 | -9.88% | 495,663 |
| Mar 2, 2026 | 44,050.00 | 44,290.00 | 41,950.00 | 43,820.00 | 43,820.00 | 6.33% | 457,569 |
| Feb 27, 2026 | 40,430.00 | 41,380.00 | 40,250.00 | 41,210.00 | 41,210.00 | 0.54% | 220,453 |
| Feb 26, 2026 | 40,650.00 | 41,680.00 | 40,460.00 | 40,990.00 | 40,990.00 | -1.09% | 289,265 |
| Feb 25, 2026 | 40,120.00 | 41,750.00 | 39,660.00 | 41,440.00 | 41,440.00 | 2.65% | 361,623 |
| Feb 24, 2026 | 40,500.00 | 40,630.00 | 38,500.00 | 40,370.00 | 40,370.00 | 11.21% | 462,582 |
| Feb 20, 2026 | 35,800.00 | 36,300.00 | 35,440.00 | 36,300.00 | 36,300.00 | 1.57% | 262,947 |
| Feb 19, 2026 | 35,000.00 | 35,870.00 | 34,650.00 | 35,740.00 | 35,740.00 | 4.69% | 278,852 |
| Feb 18, 2026 | 32,510.00 | 34,270.00 | 32,500.00 | 34,140.00 | 34,140.00 | 2.83% | 272,142 |
| Feb 17, 2026 | 34,280.00 | 34,370.00 | 32,900.00 | 33,200.00 | 33,200.00 | -2.92% | 273,805 |
| Feb 16, 2026 | 34,450.00 | 34,820.00 | 33,710.00 | 34,200.00 | 34,200.00 | -0.55% | 244,893 |
| Feb 13, 2026 | 34,700.00 | 35,150.00 | 33,810.00 | 34,390.00 | 34,390.00 | -9.62% | 476,264 |
| Feb 12, 2026 | 38,150.00 | 38,240.00 | 37,080.00 | 38,050.00 | 38,050.00 | 1.20% | 257,852 |
| Feb 10, 2026 | 39,410.00 | 39,780.00 | 37,210.00 | 37,600.00 | 37,600.00 | -3.07% | 492,962 |
| Feb 9, 2026 | 40,150.00 | 40,420.00 | 38,790.00 | 38,790.00 | 38,790.00 | 7.15% | 517,302 |
| Feb 6, 2026 | 34,680.00 | 37,340.00 | 34,680.00 | 36,200.00 | 36,200.00 | -13.15% | 1,212,892 |
| Feb 5, 2026 | 49,040.00 | 49,430.00 | 40,630.00 | 41,680.00 | 41,680.00 | -12.49% | 1,453,219 |
| Feb 4, 2026 | 46,500.00 | 49,680.00 | 46,080.00 | 47,630.00 | 47,630.00 | 5.19% | 1,089,882 |
| Feb 3, 2026 | 43,860.00 | 46,800.00 | 43,020.00 | 45,280.00 | 45,280.00 | -3.25% | 1,402,128 |
| Feb 2, 2026 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | -17.61% | 38,522 |
| Jan 30, 2026 | 62,560.00 | 65,000.00 | 52,990.00 | 56,800.00 | 56,800.00 | -9.81% | 2,339,302 |
| Jan 29, 2026 | 61,740.00 | 63,370.00 | 60,000.00 | 62,980.00 | 62,980.00 | 8.03% | 894,695 |
| Jan 28, 2026 | 56,000.00 | 58,530.00 | 55,670.00 | 58,300.00 | 58,300.00 | 6.82% | 889,043 |
| Jan 27, 2026 | 55,400.00 | 57,830.00 | 52,000.00 | 54,580.00 | 54,580.00 | -3.99% | 1,779,421 |
| Jan 26, 2026 | 54,970.00 | 57,000.00 | 54,000.00 | 56,850.00 | 56,850.00 | 11.78% | 996,662 |
| Jan 23, 2026 | 48,500.00 | 51,070.00 | 48,270.00 | 50,860.00 | 50,860.00 | 7.16% | 621,582 |
| Jan 22, 2026 | 46,000.00 | 47,630.00 | 45,610.00 | 47,460.00 | 47,460.00 | -0.36% | 428,583 |
| Jan 21, 2026 | 46,140.00 | 48,330.00 | 45,860.00 | 47,630.00 | 47,630.00 | 4.27% | 720,870 |