SPDR Gold Shares (TYO:1326)
Japan · Delayed Price · Currency is JPY 63,240
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 62,200.00 | 63,240.00 | 62,150.00 | 63,240.00 | 63,240.00 | 2.85% | 7,964 |
| Sep 17, 2026 | 61,150.00 | 61,780.00 | 61,010.00 | 61,490.00 | 61,490.00 | -0.11% | 8,059 |
| Sep 16, 2026 | 60,980.00 | 61,730.00 | 60,920.00 | 61,560.00 | 61,560.00 | 1.15% | 4,165 |
| Sep 15, 2026 | 60,730.00 | 61,200.00 | 60,690.00 | 60,860.00 | 60,860.00 | -0.57% | 6,632 |
| Sep 14, 2026 | 60,970.00 | 61,440.00 | 60,920.00 | 61,210.00 | 61,210.00 | -0.41% | 7,978 |
| Sep 11, 2026 | 61,170.00 | 61,590.00 | 60,910.00 | 61,460.00 | 61,460.00 | -1.14% | 7,000 |
| Sep 10, 2026 | 61,880.00 | 62,450.00 | 61,810.00 | 62,170.00 | 62,170.00 | 0.70% | 4,696 |
| Sep 9, 2026 | 61,230.00 | 61,890.00 | 61,030.00 | 61,740.00 | 61,740.00 | -0.44% | 6,812 |
| Sep 8, 2026 | 62,360.00 | 62,550.00 | 62,010.00 | 62,010.00 | 62,010.00 | -1.13% | 6,040 |
| Sep 7, 2026 | 63,380.00 | 63,450.00 | 62,690.00 | 62,720.00 | 62,720.00 | -2.05% | 7,104 |
| Sep 4, 2026 | 63,960.00 | 64,200.00 | 63,800.00 | 64,030.00 | 64,030.00 | 0.45% | 5,856 |
| Sep 3, 2026 | 63,920.00 | 64,180.00 | 63,740.00 | 63,740.00 | 63,740.00 | 0.77% | 7,747 |
| Sep 2, 2026 | 63,450.00 | 63,690.00 | 62,940.00 | 63,250.00 | 63,250.00 | -2.62% | 22,279 |
| Sep 1, 2026 | 65,200.00 | 65,330.00 | 64,870.00 | 64,950.00 | 64,950.00 | -0.11% | 5,155 |
| Aug 31, 2026 | 65,410.00 | 65,630.00 | 64,700.00 | 65,020.00 | 65,020.00 | -2.97% | 15,814 |
| Aug 28, 2026 | 67,150.00 | 67,280.00 | 66,890.00 | 67,010.00 | 67,010.00 | -0.50% | 5,341 |
| Aug 27, 2026 | 67,500.00 | 67,840.00 | 67,130.00 | 67,350.00 | 67,350.00 | -0.18% | 5,906 |
| Aug 26, 2026 | 68,000.00 | 68,060.00 | 67,470.00 | 67,470.00 | 67,470.00 | -0.78% | 11,070 |
| Aug 25, 2026 | 68,320.00 | 68,570.00 | 67,550.00 | 68,000.00 | 68,000.00 | 0.43% | 13,223 |
| Aug 24, 2026 | 67,340.00 | 67,900.00 | 66,950.00 | 67,710.00 | 67,710.00 | 1.85% | 22,699 |
| Aug 21, 2026 | 65,940.00 | 66,480.00 | 65,810.00 | 66,480.00 | 66,480.00 | 1.73% | 18,288 |
| Aug 20, 2026 | 65,520.00 | 65,610.00 | 65,180.00 | 65,350.00 | 65,350.00 | 3.01% | 10,380 |
| Aug 19, 2026 | 63,430.00 | 63,760.00 | 63,300.00 | 63,440.00 | 63,440.00 | -1.52% | 6,377 |
| Aug 18, 2026 | 64,660.00 | 64,850.00 | 64,250.00 | 64,420.00 | 64,420.00 | 0.45% | 4,577 |
| Aug 17, 2026 | 63,850.00 | 64,420.00 | 63,780.00 | 64,130.00 | 64,130.00 | 1.44% | 7,374 |
| Aug 14, 2026 | 63,730.00 | 63,780.00 | 63,000.00 | 63,220.00 | 63,220.00 | -1.14% | 7,588 |
| Aug 13, 2026 | 64,530.00 | 65,000.00 | 63,930.00 | 63,950.00 | 63,950.00 | -0.39% | 6,053 |
| Aug 12, 2026 | 63,880.00 | 64,480.00 | 63,790.00 | 64,200.00 | 64,200.00 | 1.66% | 8,297 |
| Aug 10, 2026 | 62,800.00 | 63,190.00 | 62,600.00 | 63,150.00 | 63,150.00 | 1.48% | 9,752 |
| Aug 7, 2026 | 61,760.00 | 62,320.00 | 61,500.00 | 62,230.00 | 62,230.00 | 1.02% | 6,696 |
| Aug 6, 2026 | 61,680.00 | 62,220.00 | 61,490.00 | 61,600.00 | 61,600.00 | 2.19% | 12,073 |
| Aug 5, 2026 | 58,860.00 | 60,360.00 | 58,860.00 | 60,280.00 | 60,280.00 | 2.73% | 7,109 |
| Aug 4, 2026 | 58,600.00 | 58,820.00 | 58,430.00 | 58,680.00 | 58,680.00 | 0.36% | 4,204 |
| Aug 3, 2026 | 59,040.00 | 59,040.00 | 57,770.00 | 58,470.00 | 58,470.00 | -2.61% | 10,782 |
| Jul 31, 2026 | 60,350.00 | 60,430.00 | 59,970.00 | 60,040.00 | 60,040.00 | -0.73% | 6,994 |
| Jul 30, 2026 | 61,170.00 | 61,340.00 | 60,420.00 | 60,480.00 | 60,480.00 | -0.17% | 8,660 |
| Jul 29, 2026 | 60,480.00 | 60,600.00 | 60,220.00 | 60,580.00 | 60,580.00 | -0.28% | 7,257 |
| Jul 28, 2026 | 61,210.00 | 61,210.00 | 60,600.00 | 60,750.00 | 60,750.00 | -1.11% | 5,814 |
| Jul 27, 2026 | 61,420.00 | 61,770.00 | 61,280.00 | 61,430.00 | 61,430.00 | 1.37% | 22,494 |
| Jul 24, 2026 | 60,850.00 | 60,900.00 | 60,420.00 | 60,600.00 | 60,600.00 | -1.66% | 7,117 |
| Jul 23, 2026 | 61,870.00 | 61,900.00 | 61,480.00 | 61,620.00 | 61,620.00 | -0.03% | 11,678 |
| Jul 22, 2026 | 61,050.00 | 61,900.00 | 60,990.00 | 61,640.00 | 61,640.00 | 1.60% | 9,746 |
| Jul 21, 2026 | 59,740.00 | 60,730.00 | 59,680.00 | 60,670.00 | 60,670.00 | 1.81% | 6,763 |
| Jul 17, 2026 | 59,400.00 | 59,620.00 | 59,270.00 | 59,590.00 | 59,590.00 | -0.55% | 15,459 |
| Jul 16, 2026 | 60,310.00 | 60,370.00 | 59,850.00 | 59,920.00 | 59,920.00 | 0.10% | 6,003 |
| Jul 15, 2026 | 60,320.00 | 60,370.00 | 59,820.00 | 59,860.00 | 59,860.00 | -0.05% | 7,745 |
| Jul 14, 2026 | 59,660.00 | 60,040.00 | 59,400.00 | 59,890.00 | 59,890.00 | -0.89% | 9,416 |
| Jul 13, 2026 | 60,620.00 | 60,760.00 | 60,200.00 | 60,430.00 | 60,430.00 | -0.84% | 7,316 |
| Jul 10, 2026 | 61,470.00 | 61,470.00 | 60,910.00 | 60,940.00 | 60,940.00 | -0.13% | 2,924 |
| Jul 9, 2026 | 60,800.00 | 61,030.00 | 60,430.00 | 61,020.00 | 61,020.00 | -0.78% | 6,467 |