Blackrock Japan Co., Ltd. - iShares Gold ETF (TYO:314A)
Japan · Delayed Price · Currency is JPY 326.70
0.00 (0.00%)
At close: Sep 18, 2026
TYO:314A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 321.20 | 326.70 | 320.90 | 326.70 | 326.70 | 2.87% | 1,412,830 |
| Sep 17, 2026 | 315.70 | 319.20 | 315.20 | 317.60 | 317.60 | -0.72% | 2,157,580 |
| Sep 16, 2026 | 314.80 | 319.90 | 314.60 | 319.90 | 319.90 | 1.72% | 988,170 |
| Sep 15, 2026 | 313.60 | 316.10 | 313.40 | 314.50 | 314.50 | -0.47% | 1,374,160 |
| Sep 14, 2026 | 314.80 | 317.20 | 314.50 | 316.00 | 316.00 | -0.32% | 3,170,860 |
| Sep 11, 2026 | 315.50 | 318.00 | 314.50 | 317.00 | 317.00 | -1.86% | 2,657,900 |
| Sep 10, 2026 | 319.70 | 323.00 | 319.20 | 323.00 | 323.00 | 1.10% | 1,342,300 |
| Sep 9, 2026 | 316.20 | 319.50 | 315.20 | 319.50 | 319.50 | -0.22% | 2,032,990 |
| Sep 8, 2026 | 322.20 | 322.90 | 320.10 | 320.20 | 320.20 | -1.05% | 2,126,400 |
| Sep 7, 2026 | 327.50 | 327.60 | 323.60 | 323.60 | 323.60 | -2.32% | 2,243,150 |
| Sep 4, 2026 | 330.20 | 331.40 | 329.50 | 331.30 | 331.30 | 0.67% | 1,567,550 |
| Sep 3, 2026 | 329.90 | 331.50 | 329.10 | 329.10 | 329.10 | 0.67% | 2,106,960 |
| Sep 2, 2026 | 328.10 | 328.80 | 325.00 | 326.90 | 326.90 | -2.42% | 2,500,570 |
| Sep 1, 2026 | 336.60 | 337.40 | 334.90 | 335.00 | 335.00 | -0.21% | 1,436,960 |
| Aug 31, 2026 | 338.00 | 339.00 | 333.80 | 335.70 | 335.70 | -2.98% | 3,253,730 |
| Aug 28, 2026 | 346.70 | 347.20 | 345.20 | 346.00 | 346.00 | -0.55% | 1,604,940 |
| Aug 27, 2026 | 348.50 | 350.20 | 346.80 | 347.90 | 347.90 | -0.11% | 2,697,450 |
| Aug 26, 2026 | 350.90 | 351.20 | 348.30 | 348.30 | 348.30 | -0.74% | 1,894,760 |
| Aug 25, 2026 | 352.80 | 353.90 | 348.50 | 350.90 | 350.90 | -0.03% | 3,547,940 |
| Aug 24, 2026 | 347.90 | 351.00 | 345.50 | 351.00 | 351.00 | 2.24% | 4,393,820 |
| Aug 21, 2026 | 340.60 | 343.30 | 339.80 | 343.30 | 343.30 | 1.66% | 3,112,300 |
| Aug 20, 2026 | 338.20 | 338.80 | 336.50 | 337.70 | 337.70 | 3.27% | 2,041,470 |
| Aug 19, 2026 | 327.40 | 329.20 | 326.60 | 327.00 | 327.00 | -1.65% | 1,681,080 |
| Aug 18, 2026 | 333.80 | 334.80 | 331.50 | 332.50 | 332.50 | 0.33% | 1,541,680 |
| Aug 17, 2026 | 329.60 | 332.60 | 329.40 | 331.40 | 331.40 | 1.41% | 2,551,530 |
| Aug 14, 2026 | 329.00 | 329.40 | 325.30 | 326.80 | 326.80 | -1.74% | 2,685,170 |
| Aug 13, 2026 | 333.20 | 335.60 | 330.10 | 332.60 | 332.60 | 0.39% | 2,233,340 |
| Aug 12, 2026 | 329.80 | 332.90 | 329.30 | 331.30 | 331.30 | 1.56% | 2,782,240 |
| Aug 10, 2026 | 324.80 | 326.20 | 323.10 | 326.20 | 326.20 | 1.59% | 2,156,310 |
| Aug 7, 2026 | 319.00 | 321.60 | 317.50 | 321.10 | 321.10 | 0.82% | 1,431,430 |
| Aug 6, 2026 | 318.60 | 321.30 | 317.30 | 318.50 | 318.50 | 2.41% | 3,138,210 |
| Aug 5, 2026 | 304.00 | 311.50 | 303.90 | 311.00 | 311.00 | 2.50% | 1,880,650 |
| Aug 4, 2026 | 302.50 | 303.60 | 301.80 | 303.40 | 303.40 | 0.46% | 1,546,390 |
| Aug 3, 2026 | 304.10 | 304.80 | 298.50 | 302.00 | 302.00 | -3.05% | 4,645,090 |
| Jul 31, 2026 | 311.50 | 312.40 | 309.80 | 311.50 | 311.50 | -0.45% | 1,644,850 |
| Jul 30, 2026 | 315.80 | 316.90 | 312.00 | 312.90 | 312.90 | 0.10% | 1,115,900 |
| Jul 29, 2026 | 312.20 | 312.90 | 310.90 | 312.60 | 312.60 | -0.32% | 1,810,400 |
| Jul 28, 2026 | 316.00 | 316.00 | 312.80 | 313.60 | 313.60 | -1.69% | 1,118,900 |
| Jul 27, 2026 | 317.30 | 319.00 | 316.40 | 319.00 | 319.00 | 1.82% | 1,372,380 |
| Jul 24, 2026 | 314.40 | 314.40 | 312.10 | 313.30 | 313.30 | -1.60% | 1,331,580 |
| Jul 23, 2026 | 319.30 | 319.70 | 317.80 | 318.40 | 318.40 | 0.16% | 1,437,800 |
| Jul 22, 2026 | 315.30 | 319.80 | 314.90 | 317.90 | 317.90 | 1.53% | 2,673,990 |
| Jul 21, 2026 | 308.50 | 313.40 | 308.10 | 313.10 | 313.10 | 1.75% | 1,281,100 |
| Jul 17, 2026 | 306.50 | 307.90 | 305.90 | 307.70 | 307.70 | -0.58% | 2,193,820 |
| Jul 16, 2026 | 311.40 | 311.80 | 309.10 | 309.50 | 309.50 | 0.03% | 767,510 |
| Jul 15, 2026 | 311.80 | 311.80 | 309.00 | 309.40 | 309.40 | 0.06% | 803,920 |
| Jul 14, 2026 | 308.00 | 310.00 | 306.60 | 309.20 | 309.20 | -0.99% | 1,797,760 |
| Jul 13, 2026 | 315.00 | 315.00 | 310.90 | 312.30 | 312.30 | -1.23% | 2,062,200 |
| Jul 10, 2026 | 317.20 | 317.30 | 314.60 | 316.20 | 316.20 | 0.32% | 1,168,420 |
| Jul 9, 2026 | 313.90 | 315.20 | 312.20 | 315.20 | 315.20 | -0.60% | 1,247,550 |