Japan Physical Silver ETF (TYO:1542)
Japan · Delayed Price · Currency is JPY 37,000
-3,420 (-8.46%)
At close: May 15, 2026
TYO:1542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 38,860.00 | 39,110.00 | 36,620.00 | 37,000.00 | - | -8.46% | 243,132 |
| May 14, 2026 | 40,990.00 | 41,120.00 | 40,040.00 | 40,420.00 | - | -0.17% | 147,651 |
| May 13, 2026 | 40,300.00 | 40,780.00 | 40,020.00 | 40,490.00 | - | 3.21% | 125,686 |
| May 12, 2026 | 39,890.00 | 40,220.00 | 39,210.00 | 39,230.00 | - | 5.49% | 212,102 |
| May 11, 2026 | 36,770.00 | 37,440.00 | 36,570.00 | 37,190.00 | - | 0.81% | 108,298 |
| May 8, 2026 | 36,230.00 | 37,000.00 | 36,040.00 | 36,890.00 | - | 2.99% | 96,313 |
| May 7, 2026 | 35,600.00 | 35,830.00 | 35,270.00 | 35,820.00 | - | 5.04% | 96,660 |
| May 1, 2026 | 34,400.00 | 34,660.00 | 34,100.00 | 34,100.00 | - | -0.23% | 53,627 |
| Apr 30, 2026 | 33,930.00 | 34,380.00 | 33,810.00 | 34,180.00 | - | -0.90% | 96,845 |
| Apr 28, 2026 | 35,790.00 | 35,890.00 | 34,390.00 | 34,490.00 | - | -3.58% | 105,597 |
| Apr 27, 2026 | 35,050.00 | 35,890.00 | 34,980.00 | 35,770.00 | - | 2.08% | 81,000 |
| Apr 24, 2026 | 35,520.00 | 35,690.00 | 35,020.00 | 35,040.00 | - | -1.99% | 101,399 |
| Apr 23, 2026 | 36,450.00 | 36,750.00 | 35,480.00 | 35,750.00 | - | -2.69% | 137,230 |
| Apr 22, 2026 | 36,450.00 | 36,820.00 | 36,300.00 | 36,740.00 | - | -0.57% | 73,215 |
| Apr 21, 2026 | 37,300.00 | 37,400.00 | 36,890.00 | 36,950.00 | - | -0.81% | 70,100 |
| Apr 20, 2026 | 36,940.00 | 37,700.00 | 36,760.00 | 37,250.00 | - | 0.98% | 97,565 |
| Apr 17, 2026 | 36,590.00 | 37,100.00 | 36,360.00 | 36,890.00 | - | -1.07% | 97,770 |
| Apr 16, 2026 | 37,010.00 | 37,470.00 | 36,970.00 | 37,290.00 | - | 1.64% | 129,937 |
| Apr 15, 2026 | 36,710.00 | 37,570.00 | 36,580.00 | 36,690.00 | - | 3.64% | 190,120 |
| Apr 14, 2026 | 34,760.00 | 35,420.00 | 34,710.00 | 35,400.00 | - | 3.21% | 80,850 |
| Apr 13, 2026 | 33,700.00 | 34,530.00 | 33,700.00 | 34,300.00 | - | -0.75% | 77,517 |
| Apr 10, 2026 | 34,300.00 | 34,810.00 | 34,100.00 | 34,560.00 | - | 2.55% | 119,297 |
| Apr 9, 2026 | 33,630.00 | 33,850.00 | 33,470.00 | 33,700.00 | - | -4.40% | 117,004 |
| Apr 8, 2026 | 35,170.00 | 35,400.00 | 34,470.00 | 35,250.00 | - | 6.14% | 160,186 |
| Apr 7, 2026 | 33,730.00 | 33,910.00 | 33,070.00 | 33,210.00 | - | -0.27% | 90,165 |
| Apr 6, 2026 | 32,920.00 | 33,880.00 | 32,890.00 | 33,300.00 | - | -0.75% | 102,753 |
| Apr 3, 2026 | 33,120.00 | 34,400.00 | 32,900.00 | 33,550.00 | - | 3.39% | 71,120 |
| Apr 2, 2026 | 34,920.00 | 35,150.00 | 32,100.00 | 32,450.00 | - | -6.43% | 223,233 |
| Apr 1, 2026 | 34,580.00 | 34,990.00 | 34,100.00 | 34,680.00 | - | 4.18% | 165,825 |
| Mar 31, 2026 | 31,800.00 | 33,810.00 | 31,440.00 | 33,290.00 | - | 3.10% | 219,896 |
| Mar 30, 2026 | 30,780.00 | 32,290.00 | 30,510.00 | 32,290.00 | - | 2.83% | 168,728 |
| Mar 27, 2026 | 30,560.00 | 31,630.00 | 30,000.00 | 31,400.00 | - | 0.45% | 166,318 |
| Mar 26, 2026 | 31,190.00 | 31,980.00 | 30,920.00 | 31,260.00 | - | -3.25% | 192,548 |
| Mar 25, 2026 | 32,200.00 | 33,180.00 | 32,100.00 | 32,310.00 | - | 6.39% | 221,739 |
| Mar 24, 2026 | 30,960.00 | 30,970.00 | 29,000.00 | 30,370.00 | - | 7.77% | 205,725 |
| Mar 23, 2026 | 30,520.00 | 30,700.00 | 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 | - | -6.42% | 204,422 |
| Mar 18, 2026 | 35,550.00 | 36,030.00 | 35,350.00 | 35,800.00 | - | -0.64% | 134,872 |
| Mar 17, 2026 | 36,380.00 | 36,930.00 | 35,630.00 | 36,030.00 | - | 0.78% | 117,206 |
| Mar 16, 2026 | 36,190.00 | 36,820.00 | 35,500.00 | 35,750.00 | - | -4.05% | 197,182 |
| Mar 13, 2026 | 37,930.00 | 38,560.00 | 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 | - | -2.51% | 106,998 |
| Mar 11, 2026 | 39,970.00 | 40,250.00 | 39,210.00 | 39,390.00 | - | -0.71% | 156,129 |
| Mar 10, 2026 | 39,260.00 | 40,170.00 | 38,860.00 | 39,670.00 | - | 4.61% | 193,619 |
| Mar 9, 2026 | 36,900.00 | 38,120.00 | 36,000.00 | 37,920.00 | - | -0.52% | 197,473 |
| Mar 6, 2026 | 37,400.00 | 38,210.00 | 36,750.00 | 38,120.00 | - | 2.20% | 175,383 |
| Mar 5, 2026 | 38,570.00 | 38,840.00 | 36,820.00 | 37,300.00 | - | -2.41% | 236,836 |
| Mar 4, 2026 | 38,090.00 | 39,370.00 | 37,500.00 | 38,220.00 | - | -3.22% | 319,070 |
| Mar 3, 2026 | 41,810.00 | 42,570.00 | 39,000.00 | 39,490.00 | - | -9.88% | 495,663 |
| Mar 2, 2026 | 44,050.00 | 44,290.00 | 41,950.00 | 43,820.00 | - | 6.33% | 457,569 |