Gold-Price-Linked ETF (TYO:1328)
Japan · Delayed Price · Currency is JPY 16,300
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1328 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16,020.00 | 16,300.00 | 16,005.00 | 16,300.00 | 16,300.00 | 2.90% | 24,913 |
| Sep 17, 2026 | 15,745.00 | 15,915.00 | 15,720.00 | 15,840.00 | 15,840.00 | -0.38% | 14,582 |
| Sep 16, 2026 | 15,705.00 | 15,900.00 | 15,690.00 | 15,900.00 | 15,900.00 | 1.44% | 20,259 |
| Sep 15, 2026 | 15,655.00 | 15,770.00 | 15,635.00 | 15,675.00 | 15,675.00 | -0.57% | 15,658 |
| Sep 14, 2026 | 15,705.00 | 15,830.00 | 15,695.00 | 15,765.00 | 15,765.00 | -0.38% | 10,860 |
| Sep 11, 2026 | 15,745.00 | 15,865.00 | 15,690.00 | 15,825.00 | 15,825.00 | -1.19% | 31,826 |
| Sep 10, 2026 | 15,935.00 | 16,090.00 | 15,925.00 | 16,015.00 | 16,015.00 | 0.69% | 17,393 |
| Sep 9, 2026 | 15,785.00 | 15,950.00 | 15,730.00 | 15,905.00 | 15,905.00 | -0.75% | 25,376 |
| Sep 8, 2026 | 16,070.00 | 16,125.00 | 15,975.00 | 16,025.00 | 16,025.00 | -0.93% | 163,741 |
| Sep 7, 2026 | 16,320.00 | 16,360.00 | 16,155.00 | 16,175.00 | 16,175.00 | -1.94% | 22,377 |
| Sep 4, 2026 | 16,480.00 | 16,540.00 | 16,440.00 | 16,495.00 | 16,495.00 | -0.03% | 24,523 |
| Sep 3, 2026 | 16,460.00 | 16,530.00 | 16,415.00 | 16,500.00 | 16,500.00 | 1.32% | 20,000 |
| Sep 2, 2026 | 16,355.00 | 16,395.00 | 16,210.00 | 16,285.00 | 16,285.00 | -2.69% | 51,155 |
| Sep 1, 2026 | 16,790.00 | 16,825.00 | 16,700.00 | 16,735.00 | 16,735.00 | -0.09% | 24,836 |
| Aug 31, 2026 | 16,830.00 | 16,890.00 | 16,650.00 | 16,750.00 | 16,750.00 | -3.04% | 64,407 |
| Aug 28, 2026 | 17,285.00 | 17,330.00 | 17,225.00 | 17,275.00 | 17,275.00 | -0.40% | 36,002 |
| Aug 27, 2026 | 17,405.00 | 17,470.00 | 17,300.00 | 17,345.00 | 17,345.00 | -0.34% | 42,908 |
| Aug 26, 2026 | 17,525.00 | 17,545.00 | 17,400.00 | 17,405.00 | 17,405.00 | -1.08% | 28,571 |
| Aug 25, 2026 | 17,615.00 | 17,670.00 | 17,400.00 | 17,595.00 | 17,595.00 | 0.54% | 74,575 |
| Aug 24, 2026 | 17,370.00 | 17,500.00 | 17,250.00 | 17,500.00 | 17,500.00 | 2.16% | 46,527 |
| Aug 21, 2026 | 16,990.00 | 17,130.00 | 16,950.00 | 17,130.00 | 17,130.00 | 1.63% | 35,886 |
| Aug 20, 2026 | 16,885.00 | 16,910.00 | 16,805.00 | 16,855.00 | 16,855.00 | 3.21% | 43,165 |
| Aug 19, 2026 | 16,330.00 | 16,435.00 | 16,300.00 | 16,330.00 | 16,330.00 | -1.69% | 29,767 |
| Aug 18, 2026 | 16,670.00 | 16,720.00 | 16,560.00 | 16,610.00 | 16,610.00 | 0.48% | 22,251 |
| Aug 17, 2026 | 16,455.00 | 16,600.00 | 16,430.00 | 16,530.00 | 16,530.00 | 1.38% | 23,442 |
| Aug 14, 2026 | 16,415.00 | 16,430.00 | 16,235.00 | 16,305.00 | 16,305.00 | -1.09% | 47,336 |
| Aug 13, 2026 | 16,685.00 | 16,765.00 | 16,475.00 | 16,485.00 | 16,485.00 | -1.11% | 43,482 |
| Aug 12, 2026 | 16,455.00 | 16,670.00 | 16,440.00 | 16,670.00 | 16,670.00 | 2.30% | 48,368 |
| Aug 10, 2026 | 16,230.00 | 16,300.00 | 16,140.00 | 16,295.00 | 16,295.00 | 1.65% | 35,991 |
| Aug 7, 2026 | 15,920.00 | 16,060.00 | 15,845.00 | 16,030.00 | 16,030.00 | 0.98% | 30,006 |
| Aug 6, 2026 | 15,910.00 | 16,030.00 | 15,830.00 | 15,875.00 | 15,875.00 | 2.09% | 57,504 |
| Aug 5, 2026 | 15,170.00 | 15,555.00 | 15,165.00 | 15,550.00 | 15,550.00 | 2.78% | 36,474 |
| Aug 4, 2026 | 15,105.00 | 15,150.00 | 15,055.00 | 15,130.00 | 15,130.00 | 0.53% | 20,678 |
| Aug 3, 2026 | 15,175.00 | 15,200.00 | 14,890.00 | 15,050.00 | 15,050.00 | -2.71% | 61,697 |
| Jul 31, 2026 | 15,545.00 | 15,570.00 | 15,460.00 | 15,470.00 | 15,470.00 | -0.71% | 25,607 |
| Jul 30, 2026 | 15,760.00 | 15,805.00 | 15,575.00 | 15,580.00 | 15,580.00 | -0.13% | 24,612 |
| Jul 29, 2026 | 15,580.00 | 15,605.00 | 15,520.00 | 15,600.00 | 15,600.00 | -0.45% | 13,481 |
| Jul 28, 2026 | 15,765.00 | 15,770.00 | 15,615.00 | 15,670.00 | 15,670.00 | -1.01% | 20,709 |
| Jul 27, 2026 | 15,830.00 | 15,915.00 | 15,795.00 | 15,830.00 | 15,830.00 | 1.38% | 14,469 |
| Jul 24, 2026 | 15,675.00 | 15,695.00 | 15,570.00 | 15,615.00 | 15,615.00 | -1.70% | 28,178 |
| Jul 23, 2026 | 15,945.00 | 15,960.00 | 15,855.00 | 15,885.00 | 15,885.00 | -0.03% | 19,296 |
| Jul 22, 2026 | 15,740.00 | 15,970.00 | 15,725.00 | 15,890.00 | 15,890.00 | 1.53% | 26,281 |
| Jul 21, 2026 | 15,410.00 | 15,650.00 | 15,375.00 | 15,650.00 | 15,650.00 | 1.82% | 20,469 |
| Jul 17, 2026 | 15,300.00 | 15,370.00 | 15,260.00 | 15,370.00 | 15,370.00 | -0.45% | 32,769 |
| Jul 16, 2026 | 15,545.00 | 15,565.00 | 15,435.00 | 15,440.00 | 15,440.00 | 0.06% | 19,242 |
| Jul 15, 2026 | 15,545.00 | 15,560.00 | 15,420.00 | 15,430.00 | 15,430.00 | -0.03% | 19,040 |
| Jul 14, 2026 | 15,375.00 | 15,475.00 | 15,305.00 | 15,435.00 | 15,435.00 | -0.99% | 20,218 |
| Jul 13, 2026 | 15,645.00 | 15,670.00 | 15,515.00 | 15,590.00 | 15,590.00 | -0.83% | 21,093 |
| Jul 10, 2026 | 15,825.00 | 15,835.00 | 15,705.00 | 15,720.00 | 15,720.00 | -0.10% | 11,833 |
| Jul 9, 2026 | 15,675.00 | 15,735.00 | 15,585.00 | 15,735.00 | 15,735.00 | -0.66% | 24,904 |