Mitsubishi Japan Physical Palladium ETF (1543.T)

Tokyo - Tokyo Delayed Price. Currency in JPY

Add to watchlist

87,600.00-1,800.00 (-2.01%)

At close: 3:15PM JST

Show:

Historical Prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2021	88,800.00	88,800.00	87,100.00	87,600.00	87,600.00	338
Apr 14, 2021	89,500.00	89,500.00	88,000.00	89,400.00	89,400.00	1,526
Apr 13, 2021	85,600.00	87,600.00	85,600.00	87,600.00	87,600.00	299
Apr 12, 2021	84,200.00	84,600.00	84,000.00	84,100.00	84,100.00	154
Apr 09, 2021	84,100.00	85,500.00	83,800.00	84,200.00	84,200.00	270
Apr 08, 2021	86,200.00	87,300.00	84,400.00	85,100.00	85,100.00	268
Apr 07, 2021	86,300.00	87,200.00	86,200.00	86,300.00	86,300.00	249
Apr 06, 2021	86,300.00	87,000.00	86,100.00	86,400.00	86,400.00	261
Apr 05, 2021	88,400.00	88,400.00	86,800.00	87,400.00	87,400.00	156
Apr 02, 2021	86,900.00	88,800.00	86,800.00	87,800.00	87,800.00	310
Apr 01, 2021	86,900.00	86,900.00	85,700.00	86,000.00	86,000.00	152
Mar 31, 2021	85,900.00	86,300.00	84,000.00	85,500.00	85,500.00	304
Mar 30, 2021	84,000.00	84,100.00	83,200.00	84,100.00	84,100.00	613
Mar 29, 2021	88,500.00	88,700.00	86,700.00	87,900.00	87,900.00	1,564
Mar 26, 2021	85,000.00	85,000.00	82,900.00	85,000.00	85,000.00	494
Mar 25, 2021	82,400.00	84,700.00	82,400.00	82,600.00	82,600.00	289
Mar 24, 2021	82,000.00	82,700.00	81,400.00	81,600.00	81,600.00	168
Mar 23, 2021	81,400.00	83,700.00	81,000.00	82,700.00	82,700.00	526
Mar 22, 2021	82,500.00	83,400.00	81,200.00	81,600.00	81,600.00	538
Mar 19, 2021	83,100.00	84,000.00	82,400.00	82,400.00	82,400.00	292
Mar 18, 2021	79,800.00	81,600.00	79,800.00	81,100.00	81,100.00	464
Mar 17, 2021	76,700.00	79,000.00	76,400.00	79,000.00	79,000.00	816
Mar 16, 2021	73,800.00	74,200.00	73,400.00	74,100.00	74,100.00	214
Mar 15, 2021	72,900.00	74,000.00	72,400.00	73,200.00	73,200.00	373
Mar 12, 2021	72,400.00	72,400.00	71,400.00	72,000.00	72,000.00	41
Mar 11, 2021	71,300.00	72,200.00	70,600.00	71,100.00	71,100.00	171
Mar 10, 2021	71,900.00	72,000.00	70,500.00	72,000.00	72,000.00	181
Mar 09, 2021	71,100.00	71,900.00	70,800.00	71,200.00	71,200.00	56
Mar 08, 2021	71,100.00	72,000.00	70,900.00	71,000.00	71,000.00	196
Mar 05, 2021	70,200.00	72,500.00	70,200.00	70,800.00	70,800.00	121
Mar 04, 2021	70,700.00	72,500.00	70,100.00	70,300.00	70,300.00	238
Mar 03, 2021	70,200.00	71,100.00	70,200.00	70,700.00	70,700.00	126
Mar 02, 2021	71,400.00	71,500.00	69,900.00	69,900.00	69,900.00	191
Mar 01, 2021	70,100.00	71,100.00	70,100.00	70,900.00	70,900.00	240
Feb 26, 2021	72,400.00	73,500.00	71,600.00	71,600.00	71,600.00	301
Feb 25, 2021	73,600.00	74,000.00	73,000.00	73,900.00	73,900.00	389
Feb 24, 2021	73,200.00	73,200.00	72,000.00	73,000.00	73,000.00	178
Feb 22, 2021	73,500.00	73,500.00	72,500.00	73,400.00	73,400.00	135
Feb 19, 2021	72,100.00	72,500.00	70,700.00	70,700.00	70,700.00	142
Feb 18, 2021	71,200.00	74,600.00	71,200.00	71,700.00	71,700.00	1,358
Feb 17, 2021	73,000.00	74,100.00	71,800.00	72,100.00	72,100.00	906
Feb 16, 2021	71,500.00	72,600.00	71,100.00	72,500.00	72,500.00	431
Feb 15, 2021	70,700.00	71,000.00	70,300.00	70,600.00	70,600.00	296
Feb 12, 2021	70,500.00	70,500.00	70,000.00	70,000.00	70,000.00	124
Feb 10, 2021	70,500.00	70,500.00	69,700.00	70,100.00	70,100.00	190
Feb 09, 2021	69,800.00	69,900.00	69,100.00	69,700.00	69,700.00	105
Feb 08, 2021	69,600.00	70,000.00	69,200.00	69,800.00	69,800.00	248
Feb 05, 2021	68,500.00	69,000.00	68,100.00	68,600.00	68,600.00	75
Feb 04, 2021	69,100.00	69,100.00	68,400.00	68,700.00	68,700.00	131
Feb 03, 2021	68,000.00	69,600.00	68,000.00	68,600.00	68,600.00	330
Feb 02, 2021	68,800.00	68,800.00	67,800.00	68,100.00	68,100.00	158
Feb 01, 2021	67,800.00	68,200.00	67,300.00	68,200.00	68,200.00	321
Jan 29, 2021	67,800.00	71,100.00	67,800.00	68,900.00	68,900.00	570
Jan 28, 2021	67,600.00	68,300.00	67,600.00	67,600.00	67,600.00	80
Jan 27, 2021	68,000.00	68,900.00	66,000.00	68,400.00	68,400.00	563
Jan 26, 2021	67,900.00	68,800.00	67,900.00	68,500.00	68,500.00	129
Jan 25, 2021	68,800.00	69,200.00	68,800.00	68,800.00	68,800.00	34
Jan 22, 2021	69,700.00	69,700.00	68,800.00	68,800.00	68,800.00	82
Jan 21, 2021	69,200.00	69,400.00	68,800.00	68,800.00	68,800.00	55
Jan 20, 2021	69,500.00	69,500.00	69,100.00	69,100.00	69,100.00	33
Jan 19, 2021	69,500.00	69,800.00	69,100.00	69,300.00	69,300.00	19
Jan 18, 2021	71,000.00	71,000.00	68,000.00	69,700.00	69,700.00	234
Jan 15, 2021	68,500.00	70,100.00	68,500.00	69,900.00	69,900.00	258
Jan 14, 2021	70,100.00	70,100.00	69,500.00	69,500.00	69,500.00	34
Jan 13, 2021	70,500.00	70,500.00	69,000.00	69,300.00	69,300.00	72
Jan 12, 2021	68,500.00	70,300.00	68,500.00	69,500.00	69,500.00	192
Jan 08, 2021	71,500.00	71,500.00	70,000.00	71,000.00	71,000.00	284
Jan 07, 2021	70,400.00	71,500.00	69,200.00	71,000.00	71,000.00	559
Jan 06, 2021	69,000.00	69,200.00	68,500.00	68,500.00	68,500.00	151
Jan 05, 2021	67,500.00	68,400.00	67,400.00	68,200.00	68,200.00	85
Jan 04, 2021	69,900.00	69,900.00	68,700.00	68,900.00	68,900.00	229
Dec 30, 2020	67,500.00	68,300.00	66,600.00	66,600.00	66,600.00	329
Dec 29, 2020	67,400.00	68,300.00	67,400.00	67,700.00	67,700.00	63
Dec 28, 2020	69,000.00	69,000.00	67,700.00	67,700.00	67,700.00	183
Dec 25, 2020	68,100.00	68,700.00	68,000.00	68,500.00	68,500.00	132
Dec 24, 2020	68,800.00	68,800.00	67,900.00	68,400.00	68,400.00	127
Dec 23, 2020	69,000.00	69,000.00	68,200.00	68,700.00	68,700.00	38
Dec 22, 2020	69,300.00	69,300.00	68,500.00	69,300.00	69,300.00	158
Dec 21, 2020	69,700.00	69,900.00	68,400.00	69,900.00	69,900.00	317
Dec 18, 2020	67,400.00	68,500.00	67,400.00	68,200.00	68,200.00	135
Dec 17, 2020	67,800.00	67,800.00	67,400.00	67,400.00	67,400.00	19
Dec 16, 2020	67,600.00	68,000.00	67,500.00	67,500.00	67,500.00	79
Dec 15, 2020	67,500.00	67,900.00	67,500.00	67,800.00	67,800.00	46
Dec 14, 2020	67,900.00	67,900.00	67,600.00	67,800.00	67,800.00	81
Dec 11, 2020	67,900.00	68,300.00	67,900.00	68,200.00	68,200.00	57
Dec 10, 2020	68,000.00	68,600.00	67,800.00	68,300.00	68,300.00	88
Dec 09, 2020	69,300.00	69,300.00	68,500.00	68,500.00	68,500.00	85
Dec 08, 2020	69,100.00	69,400.00	68,700.00	68,800.00	68,800.00	40
Dec 07, 2020	70,000.00	70,000.00	69,000.00	69,000.00	69,000.00	81
Dec 04, 2020	69,300.00	69,800.00	68,500.00	69,600.00	69,600.00	136
Dec 03, 2020	69,400.00	69,800.00	69,100.00	69,800.00	69,800.00	30
Dec 02, 2020	69,900.00	70,700.00	69,000.00	69,100.00	69,100.00	86
Dec 01, 2020	70,100.00	70,500.00	69,600.00	69,800.00	69,800.00	38
Nov 30, 2020	71,300.00	71,300.00	70,000.00	70,100.00	70,100.00	84
Nov 27, 2020	70,100.00	71,300.00	70,100.00	70,900.00	70,900.00	59
Nov 26, 2020	69,800.00	71,500.00	69,200.00	70,000.00	70,000.00	214
Nov 25, 2020	69,400.00	70,000.00	68,800.00	69,000.00	69,000.00	64
Nov 24, 2020	69,100.00	69,900.00	69,100.00	69,700.00	69,700.00	32
Nov 20, 2020	69,700.00	70,000.00	68,800.00	69,900.00	69,900.00	31
Nov 19, 2020	69,100.00	69,700.00	68,400.00	69,700.00	69,700.00	138
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,166.16+41.50(+1.01%)

Dow 3034,009.94+279.05(+0.83%)

Nasdaq14,024.46+166.62(+1.20%)

Mitsubishi Japan Physical Palladium ETF (1543.T)

S&P 500
4,166.16
+41.50(+1.01%)

Dow 30
34,009.94
+279.05(+0.83%)

Nasdaq
14,024.46
+166.62(+1.20%)