Global X Gold ETF (TYO:425A)
Japan · Delayed Price · Currency is JPY 368.80
0.00 (0.00%)
At close: Sep 18, 2026
TYO:425A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 362.50 | 368.80 | 362.20 | 368.80 | 368.80 | 2.79% | 176,180 |
| Sep 17, 2026 | 356.50 | 360.20 | 355.70 | 358.80 | 358.80 | 0.20% | 153,220 |
| Sep 16, 2026 | 355.50 | 359.60 | 354.70 | 358.10 | 358.10 | 1.16% | 97,320 |
| Sep 15, 2026 | 355.30 | 356.80 | 352.40 | 354.00 | 354.00 | -0.90% | 843,910 |
| Sep 14, 2026 | 356.30 | 360.00 | 355.40 | 357.20 | 357.20 | -0.25% | 196,280 |
| Sep 11, 2026 | 358.40 | 363.00 | 355.00 | 358.10 | 358.10 | -1.32% | 319,380 |
| Sep 10, 2026 | 360.90 | 364.00 | 360.50 | 362.90 | 362.90 | 0.72% | 76,430 |
| Sep 9, 2026 | 358.40 | 360.90 | 356.00 | 360.30 | 360.30 | -1.23% | 211,280 |
| Sep 8, 2026 | 363.80 | 365.00 | 361.50 | 364.80 | 364.80 | -0.33% | 224,340 |
| Sep 7, 2026 | 371.20 | 371.20 | 365.60 | 366.00 | 366.00 | -1.98% | 294,220 |
| Sep 4, 2026 | 374.00 | 374.10 | 372.00 | 373.40 | 373.40 | 0.38% | 244,070 |
| Sep 3, 2026 | 374.90 | 374.90 | 371.60 | 372.00 | 372.00 | 0.81% | 168,640 |
| Sep 2, 2026 | 370.70 | 371.20 | 366.50 | 369.00 | 369.00 | -2.56% | 360,690 |
| Sep 1, 2026 | 379.80 | 380.90 | 378.00 | 378.70 | 378.70 | -0.16% | 189,060 |
| Aug 31, 2026 | 382.90 | 382.90 | 377.20 | 379.30 | 379.30 | -2.97% | 582,170 |
| Aug 28, 2026 | 391.60 | 392.00 | 389.60 | 390.90 | 390.90 | -0.36% | 497,050 |
| Aug 27, 2026 | 393.80 | 395.60 | 391.60 | 392.30 | 392.30 | -0.30% | 232,630 |
| Aug 26, 2026 | 396.30 | 397.10 | 393.50 | 393.50 | 393.50 | -0.56% | 274,120 |
| Aug 25, 2026 | 398.00 | 399.50 | 393.20 | 395.70 | 395.70 | 0.28% | 668,340 |
| Aug 24, 2026 | 392.70 | 395.60 | 390.50 | 394.60 | 394.60 | 1.91% | 453,660 |
| Aug 21, 2026 | 384.10 | 387.20 | 383.00 | 387.20 | 387.20 | 1.60% | 617,120 |
| Aug 20, 2026 | 381.50 | 382.20 | 379.90 | 381.10 | 381.10 | 3.08% | 204,040 |
| Aug 19, 2026 | 370.00 | 371.70 | 369.00 | 369.70 | 369.70 | -1.65% | 176,230 |
| Aug 18, 2026 | 377.00 | 378.10 | 374.20 | 375.90 | 375.90 | 0.45% | 199,060 |
| Aug 17, 2026 | 372.40 | 375.00 | 372.00 | 374.20 | 374.20 | 1.55% | 243,570 |
| Aug 14, 2026 | 371.40 | 373.00 | 367.10 | 368.50 | 368.50 | -1.26% | 177,970 |
| Aug 13, 2026 | 376.00 | 378.50 | 372.20 | 373.20 | 373.20 | -0.29% | 201,270 |
| Aug 12, 2026 | 371.60 | 375.40 | 371.30 | 374.30 | 374.30 | 1.63% | 304,180 |
| Aug 10, 2026 | 369.90 | 369.90 | 364.50 | 368.30 | 368.30 | 1.57% | 223,230 |
| Aug 7, 2026 | 359.70 | 363.00 | 358.10 | 362.60 | 362.60 | 0.97% | 215,900 |
| Aug 6, 2026 | 359.90 | 362.80 | 358.40 | 359.10 | 359.10 | 2.13% | 196,820 |
| Aug 5, 2026 | 343.40 | 351.60 | 342.80 | 351.60 | 351.60 | 2.84% | 332,970 |
| Aug 4, 2026 | 341.50 | 342.80 | 340.50 | 341.90 | 341.90 | 0.47% | 142,920 |
| Aug 3, 2026 | 346.00 | 346.00 | 337.00 | 340.30 | 340.30 | -2.91% | 633,870 |
| Jul 31, 2026 | 351.70 | 352.10 | 349.60 | 350.50 | 350.50 | -0.71% | 217,120 |
| Jul 30, 2026 | 354.40 | 357.40 | 352.30 | 353.00 | 353.00 | - | 160,640 |
| Jul 29, 2026 | 352.00 | 353.00 | 351.00 | 353.00 | 353.00 | -0.42% | 243,190 |
| Jul 28, 2026 | 358.40 | 358.40 | 353.00 | 354.50 | 354.50 | -1.09% | 119,700 |
| Jul 27, 2026 | 359.00 | 360.00 | 357.10 | 358.40 | 358.40 | 1.39% | 75,830 |
| Jul 24, 2026 | 356.00 | 356.00 | 352.40 | 353.50 | 353.50 | -1.70% | 142,440 |
| Jul 23, 2026 | 360.50 | 360.60 | 358.50 | 359.60 | 359.60 | 0.31% | 62,640 |
| Jul 22, 2026 | 356.20 | 360.90 | 355.60 | 358.50 | 358.50 | 1.24% | 256,850 |
| Jul 21, 2026 | 348.00 | 354.10 | 348.00 | 354.10 | 354.10 | 2.02% | 95,810 |
| Jul 17, 2026 | 347.60 | 347.60 | 345.10 | 347.10 | 347.10 | -0.54% | 303,970 |
| Jul 16, 2026 | 351.00 | 351.90 | 349.00 | 349.00 | 349.00 | -0.09% | 164,440 |
| Jul 15, 2026 | 352.00 | 352.00 | 348.90 | 349.30 | 349.30 | 0.11% | 184,940 |
| Jul 14, 2026 | 349.50 | 350.20 | 346.30 | 348.90 | 348.90 | -0.94% | 210,220 |
| Jul 13, 2026 | 355.20 | 355.20 | 351.00 | 352.20 | 352.20 | -0.84% | 248,850 |
| Jul 10, 2026 | 359.20 | 359.20 | 355.20 | 355.20 | 355.20 | -0.48% | 135,940 |
| Jul 9, 2026 | 355.00 | 356.90 | 353.30 | 356.90 | 356.90 | -0.58% | 207,060 |