Global X Gold ETF (TYO:424A)
Japan · Delayed Price · Currency is JPY 333.90
+5.80 (1.77%)
At close: Sep 18, 2026
TYO:424A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 330.40 | 333.90 | 330.00 | 333.90 | 333.90 | 1.77% | 64,440 |
| Sep 17, 2026 | 325.40 | 328.10 | 324.80 | 328.10 | 328.10 | -0.21% | 89,670 |
| Sep 16, 2026 | 327.00 | 331.60 | 325.20 | 328.80 | 328.80 | 0.24% | 238,390 |
| Sep 15, 2026 | 328.00 | 332.50 | 325.80 | 328.00 | 328.00 | -0.52% | 122,540 |
| Sep 14, 2026 | 329.40 | 331.90 | 329.10 | 329.70 | 329.70 | -0.30% | 116,210 |
| Sep 11, 2026 | 328.40 | 331.80 | 327.50 | 330.70 | 330.70 | -1.49% | 430,600 |
| Sep 10, 2026 | 336.50 | 337.70 | 333.80 | 335.70 | 335.70 | 0.18% | 82,210 |
| Sep 9, 2026 | 330.90 | 336.50 | 330.40 | 335.10 | 335.10 | -1.64% | 264,050 |
| Sep 8, 2026 | 336.70 | 341.70 | 335.20 | 340.70 | 340.70 | 1.82% | 842,180 |
| Sep 7, 2026 | 336.60 | 337.00 | 333.30 | 334.60 | 334.60 | -1.67% | 245,060 |
| Sep 4, 2026 | 340.00 | 341.30 | 339.90 | 340.30 | 340.30 | 1.07% | 268,490 |
| Sep 3, 2026 | 336.00 | 338.00 | 332.80 | 336.70 | 336.70 | 2.43% | 202,630 |
| Sep 2, 2026 | 331.00 | 331.00 | 325.80 | 328.70 | 328.70 | -3.04% | 218,020 |
| Sep 1, 2026 | 339.20 | 339.60 | 337.30 | 339.00 | 339.00 | -0.21% | 26,940 |
| Aug 31, 2026 | 341.40 | 341.40 | 336.60 | 339.70 | 339.70 | -2.78% | 234,560 |
| Aug 28, 2026 | 350.20 | 350.40 | 348.40 | 349.40 | 349.40 | -0.57% | 110,660 |
| Aug 27, 2026 | 352.50 | 353.80 | 350.30 | 351.40 | 351.40 | -0.31% | 52,160 |
| Aug 26, 2026 | 356.80 | 356.80 | 352.50 | 352.50 | 352.50 | -0.40% | 31,630 |
| Aug 25, 2026 | 356.70 | 357.90 | 352.00 | 353.90 | 353.90 | -0.06% | 150,810 |
| Aug 24, 2026 | 352.60 | 355.10 | 350.30 | 354.10 | 354.10 | 1.75% | 266,620 |
| Aug 21, 2026 | 346.00 | 348.00 | 343.60 | 348.00 | 348.00 | 1.46% | 276,920 |
| Aug 20, 2026 | 344.60 | 344.60 | 341.20 | 343.00 | 343.00 | 3.47% | 227,590 |
| Aug 19, 2026 | 330.20 | 332.60 | 329.80 | 331.50 | 331.50 | -1.31% | 47,330 |
| Aug 18, 2026 | 337.70 | 338.50 | 334.50 | 335.90 | 335.90 | - | 75,770 |
| Aug 17, 2026 | 335.50 | 336.60 | 333.80 | 335.90 | 335.90 | 1.85% | 89,750 |
| Aug 14, 2026 | 332.00 | 333.50 | 328.70 | 329.80 | 329.80 | -1.11% | 101,510 |
| Aug 13, 2026 | 338.90 | 339.20 | 333.50 | 333.50 | 333.50 | -0.54% | 61,560 |
| Aug 12, 2026 | 333.80 | 339.40 | 333.10 | 335.30 | 335.30 | 0.93% | 480,800 |
| Aug 10, 2026 | 327.80 | 332.30 | 327.80 | 332.20 | 332.20 | 1.44% | 407,760 |
| Aug 7, 2026 | 325.00 | 327.90 | 322.90 | 327.50 | 327.50 | 0.65% | 84,940 |
| Aug 6, 2026 | 326.00 | 329.00 | 325.10 | 325.40 | 325.40 | 2.13% | 222,300 |
| Aug 5, 2026 | 311.80 | 319.40 | 311.80 | 318.60 | 318.60 | 2.51% | 74,540 |
| Aug 4, 2026 | 310.00 | 311.30 | 309.50 | 310.80 | 310.80 | -0.13% | 25,470 |
| Aug 3, 2026 | 311.40 | 312.10 | 309.60 | 311.20 | 311.20 | -0.29% | 274,310 |
| Jul 31, 2026 | 313.80 | 313.80 | 311.40 | 312.10 | 312.10 | 1.13% | 56,870 |
| Jul 30, 2026 | 309.40 | 313.00 | 308.60 | 308.60 | 308.60 | -0.26% | 20,030 |
| Jul 29, 2026 | 308.00 | 309.40 | 306.00 | 309.40 | 309.40 | -0.06% | 38,610 |
| Jul 28, 2026 | 313.00 | 313.00 | 309.00 | 309.60 | 309.60 | -1.12% | 17,070 |
| Jul 27, 2026 | 313.50 | 316.40 | 312.60 | 313.10 | 313.10 | 0.64% | 17,720 |
| Jul 24, 2026 | 309.50 | 311.10 | 308.10 | 311.10 | 311.10 | -1.49% | 350,400 |
| Jul 23, 2026 | 317.30 | 317.30 | 315.00 | 315.80 | 315.80 | -0.25% | 23,680 |
| Jul 22, 2026 | 312.50 | 316.70 | 312.50 | 316.60 | 316.60 | 1.67% | 149,930 |
| Jul 21, 2026 | 306.00 | 312.00 | 306.00 | 311.40 | 311.40 | 1.50% | 92,620 |
| Jul 17, 2026 | 307.30 | 307.30 | 304.50 | 306.80 | 306.80 | -0.68% | 93,690 |
| Jul 16, 2026 | 310.60 | 311.20 | 308.30 | 308.90 | 308.90 | 0.10% | 49,540 |
| Jul 15, 2026 | 311.20 | 311.20 | 308.20 | 308.60 | 308.60 | -0.13% | 36,470 |
| Jul 14, 2026 | 310.00 | 310.00 | 305.30 | 309.00 | 309.00 | -0.55% | 124,760 |
| Jul 13, 2026 | 316.30 | 317.00 | 310.40 | 310.70 | 310.70 | -1.52% | 31,830 |
| Jul 10, 2026 | 316.90 | 317.20 | 314.50 | 315.50 | 315.50 | 0.48% | 88,610 |
| Jul 9, 2026 | 316.10 | 316.10 | 311.00 | 314.00 | 314.00 | -0.66% | 42,420 |