Gold-Price-Linked ETF (TYO:1328)
Japan · Delayed Price · Currency is JPY 17,690
+435 (2.52%)
At close: Apr 1, 2026
TYO:1328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 17,655.00 | 17,780.00 | 17,575.00 | 17,690.00 | 17,690.00 | 2.52% | 72,265 |
| Mar 31, 2026 | 17,105.00 | 17,495.00 | 16,990.00 | 17,255.00 | 17,255.00 | 0.20% | 71,712 |
| Mar 30, 2026 | 16,900.00 | 17,220.00 | 16,765.00 | 17,220.00 | 17,220.00 | 2.01% | 96,425 |
| Mar 27, 2026 | 16,670.00 | 16,920.00 | 16,530.00 | 16,880.00 | 16,880.00 | 0.60% | 56,495 |
| Mar 26, 2026 | 17,000.00 | 17,175.00 | 16,715.00 | 16,780.00 | 16,780.00 | -2.21% | 80,920 |
| Mar 25, 2026 | 17,115.00 | 17,325.00 | 17,085.00 | 17,160.00 | 17,160.00 | 3.84% | 126,546 |
| Mar 24, 2026 | 16,670.00 | 16,690.00 | 16,205.00 | 16,525.00 | 16,525.00 | 2.13% | 100,330 |
| Mar 23, 2026 | 16,780.00 | 16,830.00 | 16,180.00 | 16,180.00 | 16,180.00 | -11.22% | 295,479 |
| Mar 19, 2026 | 18,350.00 | 18,415.00 | 18,225.00 | 18,225.00 | 18,225.00 | -3.32% | 81,393 |
| Mar 18, 2026 | 18,865.00 | 18,925.00 | 18,770.00 | 18,850.00 | 18,850.00 | -0.53% | 62,850 |
| Mar 17, 2026 | 18,920.00 | 19,060.00 | 18,875.00 | 18,950.00 | 18,950.00 | -0.24% | 36,551 |
| Mar 16, 2026 | 18,900.00 | 19,020.00 | 18,840.00 | 18,995.00 | 18,995.00 | -1.35% | 104,295 |
| Mar 13, 2026 | 19,265.00 | 19,370.00 | 19,235.00 | 19,255.00 | 19,255.00 | -0.95% | 62,868 |
| Mar 12, 2026 | 19,395.00 | 19,515.00 | 19,350.00 | 19,440.00 | 19,440.00 | -0.61% | 45,372 |
| Mar 11, 2026 | 19,500.00 | 19,605.00 | 19,445.00 | 19,560.00 | 19,560.00 | 1.06% | 48,189 |
| Mar 10, 2026 | 19,260.00 | 19,380.00 | 19,155.00 | 19,355.00 | 19,355.00 | 0.31% | 64,003 |
| Mar 9, 2026 | 19,045.00 | 19,300.00 | 18,875.00 | 19,295.00 | 19,295.00 | 0.60% | 128,831 |
| Mar 6, 2026 | 19,010.00 | 19,205.00 | 18,925.00 | 19,180.00 | 19,180.00 | 0.10% | 60,693 |
| Mar 5, 2026 | 19,250.00 | 19,325.00 | 19,090.00 | 19,160.00 | 19,160.00 | -0.13% | 89,273 |
| Mar 4, 2026 | 19,175.00 | 19,400.00 | 19,105.00 | 19,185.00 | 19,185.00 | -3.33% | 134,208 |
| Mar 3, 2026 | 19,960.00 | 20,100.00 | 19,720.00 | 19,845.00 | 19,845.00 | -0.97% | 182,382 |
| Mar 2, 2026 | 19,975.00 | 20,040.00 | 19,680.00 | 20,040.00 | 20,040.00 | 4.27% | 278,607 |
| Feb 27, 2026 | 19,180.00 | 19,235.00 | 19,105.00 | 19,220.00 | 19,220.00 | -0.08% | 81,818 |
| Feb 26, 2026 | 19,135.00 | 19,255.00 | 19,105.00 | 19,235.00 | 19,235.00 | 0.31% | 53,386 |
| Feb 25, 2026 | 19,050.00 | 19,250.00 | 19,015.00 | 19,175.00 | 19,175.00 | 0.74% | 120,897 |
| Feb 24, 2026 | 19,240.00 | 19,265.00 | 18,935.00 | 19,035.00 | 19,035.00 | 2.81% | 189,763 |
| Feb 20, 2026 | 18,380.00 | 18,515.00 | 18,355.00 | 18,515.00 | 18,515.00 | 0.57% | 65,427 |
| Feb 19, 2026 | 18,255.00 | 18,430.00 | 18,210.00 | 18,410.00 | 18,410.00 | 2.51% | 66,911 |
| Feb 18, 2026 | 17,665.00 | 18,020.00 | 17,660.00 | 17,960.00 | 17,960.00 | 1.07% | 63,518 |
| Feb 17, 2026 | 18,195.00 | 18,205.00 | 17,640.00 | 17,770.00 | 17,770.00 | -2.09% | 124,140 |
| Feb 16, 2026 | 18,215.00 | 18,275.00 | 18,060.00 | 18,150.00 | 18,150.00 | 0.78% | 60,901 |
| Feb 13, 2026 | 17,870.00 | 18,150.00 | 17,845.00 | 18,010.00 | 18,010.00 | -2.20% | 92,468 |
| Feb 12, 2026 | 18,430.00 | 18,450.00 | 18,295.00 | 18,415.00 | 18,415.00 | -0.83% | 85,857 |
| Feb 10, 2026 | 18,670.00 | 18,725.00 | 18,450.00 | 18,570.00 | 18,570.00 | -0.43% | 141,239 |
| Feb 9, 2026 | 18,775.00 | 18,785.00 | 18,460.00 | 18,650.00 | 18,650.00 | 3.24% | 200,972 |
| Feb 6, 2026 | 17,435.00 | 18,225.00 | 17,300.00 | 18,065.00 | 18,065.00 | -1.42% | 460,865 |
| Feb 5, 2026 | 18,665.00 | 18,690.00 | 17,940.00 | 18,325.00 | 18,325.00 | -2.19% | 472,567 |
| Feb 4, 2026 | 18,305.00 | 18,875.00 | 18,285.00 | 18,735.00 | 18,735.00 | 4.20% | 295,774 |
| Feb 3, 2026 | 17,665.00 | 17,980.00 | 17,580.00 | 17,980.00 | 17,980.00 | 9.00% | 276,793 |
| Feb 2, 2026 | 17,640.00 | 17,985.00 | 16,335.00 | 16,495.00 | 16,495.00 | -12.70% | 855,376 |
| Jan 30, 2026 | 19,790.00 | 19,845.00 | 18,700.00 | 18,895.00 | 18,895.00 | -6.85% | 409,450 |
| Jan 29, 2026 | 19,930.00 | 20,325.00 | 19,805.00 | 20,285.00 | 20,285.00 | 6.37% | 277,944 |
| Jan 28, 2026 | 18,750.00 | 19,100.00 | 18,715.00 | 19,070.00 | 19,070.00 | 2.06% | 216,555 |
| Jan 27, 2026 | 18,505.00 | 18,685.00 | 18,380.00 | 18,685.00 | 18,685.00 | 0.30% | 208,746 |
| Jan 26, 2026 | 18,650.00 | 18,695.00 | 18,505.00 | 18,630.00 | 18,630.00 | -0.40% | 237,233 |
| Jan 23, 2026 | 18,705.00 | 18,755.00 | 18,635.00 | 18,705.00 | 18,705.00 | 2.47% | 189,508 |
| Jan 22, 2026 | 18,020.00 | 18,305.00 | 17,975.00 | 18,255.00 | 18,255.00 | -0.73% | 185,034 |
| Jan 21, 2026 | 17,985.00 | 18,390.00 | 17,960.00 | 18,390.00 | 18,390.00 | 3.43% | 264,058 |
| Jan 20, 2026 | 17,575.00 | 17,780.00 | 17,525.00 | 17,780.00 | 17,780.00 | 1.31% | 98,498 |
| Jan 19, 2026 | 17,555.00 | 17,565.00 | 17,465.00 | 17,550.00 | 17,550.00 | 0.92% | 74,931 |