Japan Physical Palladium ETF (TYO:1543)
Japan · Delayed Price · Currency is JPY 59,600
+1,810 (3.13%)
At close: Sep 18, 2026
TYO:1543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 57,790.00 | 59,970.00 | 57,700.00 | 59,600.00 | 59,600.00 | 3.13% | 135 |
| Sep 17, 2026 | 58,380.00 | 58,540.00 | 56,820.00 | 57,790.00 | 57,790.00 | -1.13% | 345 |
| Sep 16, 2026 | 58,150.00 | 58,640.00 | 58,050.00 | 58,450.00 | 58,450.00 | 1.23% | 207 |
| Sep 15, 2026 | 57,330.00 | 57,800.00 | 56,870.00 | 57,740.00 | 57,740.00 | - | 153 |
| Sep 14, 2026 | 57,200.00 | 57,800.00 | 56,990.00 | 57,740.00 | 57,740.00 | -0.79% | 206 |
| Sep 11, 2026 | 57,560.00 | 58,200.00 | 57,400.00 | 58,200.00 | 58,200.00 | -2.71% | 508 |
| Sep 10, 2026 | 59,450.00 | 60,170.00 | 59,450.00 | 59,820.00 | 59,820.00 | 0.02% | 84 |
| Sep 9, 2026 | 59,400.00 | 60,580.00 | 59,230.00 | 59,810.00 | 59,810.00 | -1.95% | 290 |
| Sep 8, 2026 | 62,050.00 | 62,700.00 | 61,000.00 | 61,000.00 | 61,000.00 | -2.59% | 113 |
| Sep 7, 2026 | 62,660.00 | 62,900.00 | 62,210.00 | 62,620.00 | 62,620.00 | -0.84% | 118 |
| Sep 4, 2026 | 63,310.00 | 63,400.00 | 62,880.00 | 63,150.00 | 63,150.00 | 2.10% | 226 |
| Sep 3, 2026 | 61,760.00 | 62,000.00 | 61,190.00 | 61,850.00 | 61,850.00 | 2.98% | 189 |
| Sep 2, 2026 | 60,320.00 | 60,510.00 | 59,500.00 | 60,060.00 | 60,060.00 | -4.06% | 436 |
| Sep 1, 2026 | 62,950.00 | 63,240.00 | 62,100.00 | 62,600.00 | 62,600.00 | -2.90% | 228 |
| Aug 31, 2026 | 65,540.00 | 65,800.00 | 63,700.00 | 64,470.00 | 64,470.00 | 2.50% | 858 |
| Aug 28, 2026 | 62,000.00 | 62,900.00 | 61,570.00 | 62,900.00 | 62,900.00 | 2.61% | 282 |
| Aug 27, 2026 | 61,270.00 | 61,990.00 | 61,120.00 | 61,300.00 | 61,300.00 | -0.41% | 231 |
| Aug 26, 2026 | 61,590.00 | 62,130.00 | 61,270.00 | 61,550.00 | 61,550.00 | -0.40% | 108 |
| Aug 25, 2026 | 62,870.00 | 63,000.00 | 61,380.00 | 61,800.00 | 61,800.00 | -0.52% | 286 |
| Aug 24, 2026 | 61,840.00 | 62,790.00 | 61,840.00 | 62,120.00 | 62,120.00 | 0.47% | 613 |
| Aug 21, 2026 | 61,110.00 | 62,600.00 | 60,890.00 | 61,830.00 | 61,830.00 | 1.91% | 431 |
| Aug 20, 2026 | 61,050.00 | 61,970.00 | 60,490.00 | 60,670.00 | 60,670.00 | 2.57% | 188 |
| Aug 19, 2026 | 60,290.00 | 60,290.00 | 59,000.00 | 59,150.00 | 59,150.00 | -3.49% | 282 |
| Aug 18, 2026 | 61,150.00 | 61,320.00 | 60,640.00 | 61,290.00 | 61,290.00 | 0.23% | 212 |
| Aug 17, 2026 | 61,080.00 | 61,150.00 | 60,190.00 | 61,150.00 | 61,150.00 | 1.39% | 128 |
| Aug 14, 2026 | 61,020.00 | 61,020.00 | 59,890.00 | 60,310.00 | 60,310.00 | -2.76% | 404 |
| Aug 13, 2026 | 62,760.00 | 62,980.00 | 62,020.00 | 62,020.00 | 62,020.00 | -1.15% | 109 |
| Aug 12, 2026 | 62,590.00 | 62,820.00 | 62,550.00 | 62,740.00 | 62,740.00 | 0.06% | 227 |
| Aug 10, 2026 | 62,230.00 | 62,950.00 | 61,070.00 | 62,700.00 | 62,700.00 | 0.46% | 347 |
| Aug 7, 2026 | 62,170.00 | 62,410.00 | 61,650.00 | 62,410.00 | 62,410.00 | 0.61% | 145 |
| Aug 6, 2026 | 62,070.00 | 62,550.00 | 61,490.00 | 62,030.00 | 62,030.00 | -0.27% | 246 |
| Aug 5, 2026 | 61,020.00 | 62,200.00 | 60,140.00 | 62,200.00 | 62,200.00 | 6.87% | 560 |
| Aug 4, 2026 | 57,840.00 | 58,200.00 | 57,460.00 | 58,200.00 | 58,200.00 | -0.12% | 121 |
| Aug 3, 2026 | 59,200.00 | 59,200.00 | 57,240.00 | 58,270.00 | 58,270.00 | -3.21% | 163 |
| Jul 31, 2026 | 59,620.00 | 60,430.00 | 59,450.00 | 60,200.00 | 60,200.00 | 3.58% | 410 |
| Jul 30, 2026 | 58,490.00 | 59,770.00 | 58,120.00 | 58,120.00 | 58,120.00 | -0.46% | 280 |
| Jul 29, 2026 | 58,580.00 | 59,210.00 | 58,330.00 | 58,390.00 | 58,390.00 | -0.95% | 555 |
| Jul 28, 2026 | 59,520.00 | 59,970.00 | 58,920.00 | 58,950.00 | 58,950.00 | -0.51% | 437 |
| Jul 27, 2026 | 59,090.00 | 59,770.00 | 58,520.00 | 59,250.00 | 59,250.00 | 1.84% | 259 |
| Jul 24, 2026 | 59,520.00 | 59,520.00 | 58,070.00 | 58,180.00 | 58,180.00 | -5.06% | 239 |
| Jul 23, 2026 | 60,670.00 | 61,280.00 | 60,510.00 | 61,280.00 | 61,280.00 | 0.33% | 78 |
| Jul 22, 2026 | 60,010.00 | 61,500.00 | 58,790.00 | 61,080.00 | 61,080.00 | 0.63% | 695 |
| Jul 21, 2026 | 58,260.00 | 60,700.00 | 58,260.00 | 60,700.00 | 60,700.00 | 4.94% | 296 |
| Jul 17, 2026 | 58,930.00 | 59,730.00 | 57,840.00 | 57,840.00 | 57,840.00 | -3.37% | 490 |
| Jul 16, 2026 | 61,400.00 | 61,400.00 | 59,860.00 | 59,860.00 | 59,860.00 | -3.14% | 1,527 |
| Jul 15, 2026 | 59,770.00 | 61,800.00 | 59,770.00 | 61,800.00 | 61,800.00 | 4.83% | 831 |
| Jul 14, 2026 | 58,720.00 | 58,950.00 | 58,150.00 | 58,950.00 | 58,950.00 | 1.39% | 263 |
| Jul 13, 2026 | 58,060.00 | 58,790.00 | 57,680.00 | 58,140.00 | 58,140.00 | 0.31% | 531 |
| Jul 10, 2026 | 57,500.00 | 58,460.00 | 57,500.00 | 57,960.00 | 57,960.00 | 1.44% | 261 |
| Jul 9, 2026 | 57,100.00 | 57,140.00 | 56,770.00 | 57,140.00 | 57,140.00 | -2.42% | 245 |