Japan Physical Silver ETF (TYO:1542)
Japan · Delayed Price · Currency is JPY 30,240
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1542 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29,480.00 | 30,280.00 | 29,425.00 | 30,240.00 | 30,240.00 | 5.62% | 42,142 |
| Sep 17, 2026 | 28,550.00 | 28,900.00 | 28,455.00 | 28,630.00 | 28,630.00 | -0.52% | 42,097 |
| Sep 16, 2026 | 28,525.00 | 29,055.00 | 28,465.00 | 28,780.00 | 28,780.00 | 1.88% | 31,869 |
| Sep 15, 2026 | 28,125.00 | 28,400.00 | 27,980.00 | 28,250.00 | 28,250.00 | -0.67% | 39,002 |
| Sep 14, 2026 | 28,330.00 | 28,570.00 | 28,260.00 | 28,440.00 | 28,440.00 | -0.52% | 38,440 |
| Sep 11, 2026 | 28,400.00 | 28,620.00 | 28,300.00 | 28,590.00 | 28,590.00 | -4.76% | 62,204 |
| Sep 10, 2026 | 29,890.00 | 30,170.00 | 29,745.00 | 30,020.00 | 30,020.00 | 1.94% | 45,998 |
| Sep 9, 2026 | 29,015.00 | 29,680.00 | 29,005.00 | 29,450.00 | 29,450.00 | 0.61% | 49,979 |
| Sep 8, 2026 | 29,695.00 | 29,800.00 | 29,260.00 | 29,270.00 | 29,270.00 | -1.23% | 52,036 |
| Sep 7, 2026 | 30,000.00 | 30,060.00 | 29,595.00 | 29,635.00 | 29,635.00 | -1.84% | 50,430 |
| Sep 4, 2026 | 30,400.00 | 30,410.00 | 30,100.00 | 30,190.00 | 30,190.00 | 0.50% | 58,382 |
| Sep 3, 2026 | 30,060.00 | 30,390.00 | 30,020.00 | 30,040.00 | 30,040.00 | 1.57% | 52,222 |
| Sep 2, 2026 | 29,930.00 | 29,975.00 | 29,490.00 | 29,575.00 | 29,575.00 | -4.63% | 82,974 |
| Sep 1, 2026 | 31,130.00 | 31,240.00 | 30,890.00 | 31,010.00 | 31,010.00 | -0.55% | 45,545 |
| Aug 31, 2026 | 31,010.00 | 31,330.00 | 30,800.00 | 31,180.00 | 31,180.00 | -3.29% | 79,477 |
| Aug 28, 2026 | 32,270.00 | 32,480.00 | 31,930.00 | 32,240.00 | 32,240.00 | 0.40% | 39,153 |
| Aug 27, 2026 | 32,270.00 | 32,510.00 | 31,840.00 | 32,110.00 | 32,110.00 | 0.06% | 57,290 |
| Aug 26, 2026 | 32,060.00 | 32,430.00 | 31,750.00 | 32,090.00 | 32,090.00 | 0.34% | 59,902 |
| Aug 25, 2026 | 32,700.00 | 32,760.00 | 31,620.00 | 31,980.00 | 31,980.00 | -1.24% | 119,034 |
| Aug 24, 2026 | 32,730.00 | 32,760.00 | 32,050.00 | 32,380.00 | 32,380.00 | -0.28% | 160,843 |
| Aug 21, 2026 | 31,550.00 | 32,510.00 | 31,520.00 | 32,470.00 | 32,470.00 | 4.41% | 126,097 |
| Aug 20, 2026 | 31,040.00 | 31,160.00 | 30,710.00 | 31,100.00 | 31,100.00 | 6.87% | 91,229 |
| Aug 19, 2026 | 29,310.00 | 29,525.00 | 29,010.00 | 29,100.00 | 29,100.00 | -5.03% | 80,504 |
| Aug 18, 2026 | 30,860.00 | 31,110.00 | 30,120.00 | 30,640.00 | 30,640.00 | -0.07% | 61,676 |
| Aug 17, 2026 | 30,210.00 | 30,990.00 | 30,190.00 | 30,660.00 | 30,660.00 | 2.25% | 64,608 |
| Aug 14, 2026 | 30,140.00 | 30,230.00 | 29,550.00 | 29,985.00 | 29,985.00 | -0.61% | 56,218 |
| Aug 13, 2026 | 30,710.00 | 31,180.00 | 30,170.00 | 30,170.00 | 30,170.00 | -1.69% | 120,811 |
| Aug 12, 2026 | 30,350.00 | 30,770.00 | 30,260.00 | 30,690.00 | 30,690.00 | 2.39% | 83,743 |
| Aug 10, 2026 | 29,410.00 | 29,975.00 | 29,210.00 | 29,975.00 | 29,975.00 | 2.79% | 113,304 |
| Aug 7, 2026 | 28,390.00 | 29,210.00 | 28,055.00 | 29,160.00 | 29,160.00 | 3.02% | 67,106 |
| Aug 6, 2026 | 28,475.00 | 28,870.00 | 28,180.00 | 28,305.00 | 28,305.00 | 0.66% | 80,828 |
| Aug 5, 2026 | 27,015.00 | 28,120.00 | 27,015.00 | 28,120.00 | 28,120.00 | 4.93% | 50,228 |
| Aug 4, 2026 | 26,565.00 | 26,915.00 | 26,365.00 | 26,800.00 | 26,800.00 | 1.48% | 39,913 |
| Aug 3, 2026 | 26,605.00 | 26,690.00 | 26,065.00 | 26,410.00 | 26,410.00 | -2.56% | 64,758 |
| Jul 31, 2026 | 27,400.00 | 27,485.00 | 27,060.00 | 27,105.00 | 27,105.00 | 0.20% | 35,871 |
| Jul 30, 2026 | 27,405.00 | 27,690.00 | 26,910.00 | 27,050.00 | 27,050.00 | -1.06% | 52,061 |
| Jul 29, 2026 | 27,125.00 | 27,415.00 | 27,035.00 | 27,340.00 | 27,340.00 | 0.29% | 48,464 |
| Jul 28, 2026 | 27,700.00 | 27,705.00 | 26,930.00 | 27,260.00 | 27,260.00 | -3.56% | 57,250 |
| Jul 27, 2026 | 28,415.00 | 28,515.00 | 28,000.00 | 28,265.00 | 28,265.00 | 2.54% | 47,586 |
| Jul 24, 2026 | 27,500.00 | 27,670.00 | 27,345.00 | 27,565.00 | 27,565.00 | -2.72% | 50,491 |
| Jul 23, 2026 | 28,460.00 | 28,650.00 | 28,325.00 | 28,335.00 | 28,335.00 | 0.48% | 40,277 |
| Jul 22, 2026 | 28,090.00 | 28,560.00 | 28,005.00 | 28,200.00 | 28,200.00 | 1.38% | 56,497 |
| Jul 21, 2026 | 26,835.00 | 27,820.00 | 26,670.00 | 27,815.00 | 27,815.00 | 4.92% | 88,699 |
| Jul 17, 2026 | 26,515.00 | 26,665.00 | 26,000.00 | 26,510.00 | 26,510.00 | -2.55% | 128,097 |
| Jul 16, 2026 | 27,500.00 | 27,565.00 | 27,075.00 | 27,205.00 | 27,205.00 | -1.40% | 52,608 |
| Jul 15, 2026 | 28,000.00 | 28,075.00 | 27,580.00 | 27,590.00 | 27,590.00 | -0.40% | 41,794 |
| Jul 14, 2026 | 27,375.00 | 27,750.00 | 27,070.00 | 27,700.00 | 27,700.00 | 0.24% | 60,011 |
| Jul 13, 2026 | 28,015.00 | 28,240.00 | 27,560.00 | 27,635.00 | 27,635.00 | -2.40% | 58,719 |
| Jul 10, 2026 | 28,630.00 | 28,680.00 | 28,300.00 | 28,315.00 | 28,315.00 | 0.66% | 51,250 |
| Jul 9, 2026 | 27,925.00 | 28,150.00 | 27,640.00 | 28,130.00 | 28,130.00 | -2.92% | 65,197 |