State Street SPDR Gold ETF (TYO:447A)
Japan · Delayed Price · Currency is JPY 275.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:447A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 270.30 | 275.00 | 269.80 | 275.00 | 275.00 | 2.84% | 94,370 |
| Sep 17, 2026 | 265.70 | 271.00 | 265.00 | 267.40 | 267.40 | 0.04% | 45,980 |
| Sep 16, 2026 | 265.00 | 268.00 | 264.50 | 267.30 | 267.30 | 1.02% | 59,250 |
| Sep 15, 2026 | 263.90 | 266.00 | 263.70 | 264.60 | 264.60 | -0.23% | 69,130 |
| Sep 14, 2026 | 267.00 | 267.90 | 264.70 | 265.20 | 265.20 | -1.34% | 122,240 |
| Sep 11, 2026 | 267.00 | 268.80 | 264.40 | 268.80 | 268.80 | -0.55% | 157,270 |
| Sep 10, 2026 | 268.70 | 271.00 | 268.50 | 270.30 | 270.30 | 0.90% | 27,040 |
| Sep 9, 2026 | 266.50 | 268.80 | 265.20 | 267.90 | 267.90 | -0.48% | 322,060 |
| Sep 8, 2026 | 272.00 | 274.90 | 269.20 | 269.20 | 269.20 | -1.10% | 153,510 |
| Sep 7, 2026 | 276.90 | 277.60 | 272.20 | 272.20 | 272.20 | -2.05% | 142,650 |
| Sep 4, 2026 | 279.90 | 279.90 | 277.40 | 277.90 | 277.90 | -0.14% | 126,760 |
| Sep 3, 2026 | 276.60 | 279.00 | 276.60 | 278.30 | 278.30 | 1.27% | 60,490 |
| Sep 2, 2026 | 276.00 | 276.50 | 273.50 | 274.80 | 274.80 | -2.93% | 220,720 |
| Sep 1, 2026 | 283.30 | 283.80 | 281.80 | 283.10 | 283.10 | 0.21% | 52,140 |
| Aug 31, 2026 | 284.40 | 287.00 | 281.00 | 282.50 | 282.50 | -2.59% | 138,770 |
| Aug 28, 2026 | 292.70 | 292.70 | 290.00 | 290.00 | 290.00 | -0.92% | 207,930 |
| Aug 27, 2026 | 293.50 | 294.60 | 291.90 | 292.70 | 292.70 | -0.75% | 71,300 |
| Aug 26, 2026 | 295.20 | 295.40 | 293.20 | 294.90 | 294.90 | -0.34% | 64,830 |
| Aug 25, 2026 | 296.80 | 298.00 | 293.10 | 295.90 | 295.90 | 0.78% | 119,540 |
| Aug 24, 2026 | 292.30 | 294.60 | 291.00 | 293.60 | 293.60 | 1.59% | 147,060 |
| Aug 21, 2026 | 286.50 | 289.00 | 284.60 | 289.00 | 289.00 | 1.62% | 102,730 |
| Aug 20, 2026 | 284.00 | 285.00 | 282.80 | 284.40 | 284.40 | 2.67% | 118,690 |
| Aug 19, 2026 | 275.70 | 277.00 | 274.90 | 277.00 | 277.00 | -1.42% | 81,480 |
| Aug 18, 2026 | 280.70 | 281.80 | 278.80 | 281.00 | 281.00 | 0.79% | 112,900 |
| Aug 17, 2026 | 277.60 | 279.50 | 276.80 | 278.80 | 278.80 | 1.31% | 101,320 |
| Aug 14, 2026 | 276.70 | 277.10 | 273.70 | 275.20 | 275.20 | -1.85% | 157,420 |
| Aug 13, 2026 | 280.20 | 282.00 | 277.60 | 280.40 | 280.40 | 0.57% | 179,940 |
| Aug 12, 2026 | 278.00 | 280.00 | 276.90 | 278.80 | 278.80 | 1.38% | 133,150 |
| Aug 10, 2026 | 275.20 | 275.20 | 271.60 | 275.00 | 275.00 | 1.78% | 147,200 |
| Aug 7, 2026 | 270.60 | 270.60 | 267.10 | 270.20 | 270.20 | 1.08% | 103,230 |
| Aug 6, 2026 | 266.70 | 270.30 | 266.50 | 267.30 | 267.30 | 1.98% | 104,600 |
| Aug 5, 2026 | 257.00 | 262.30 | 255.70 | 262.10 | 262.10 | 1.67% | 116,170 |
| Aug 4, 2026 | 255.70 | 260.00 | 253.90 | 257.80 | 257.80 | 1.50% | 134,400 |
| Aug 3, 2026 | 261.00 | 261.00 | 251.20 | 254.00 | 254.00 | -2.79% | 219,430 |
| Jul 31, 2026 | 261.80 | 264.40 | 260.60 | 261.30 | 261.30 | 0.35% | 119,270 |
| Jul 30, 2026 | 264.00 | 266.40 | 260.40 | 260.40 | 260.40 | -0.95% | 104,190 |
| Jul 29, 2026 | 263.00 | 265.00 | 261.70 | 262.90 | 262.90 | -0.49% | 49,360 |
| Jul 28, 2026 | 267.60 | 267.60 | 263.30 | 264.20 | 264.20 | -1.09% | 116,570 |
| Jul 27, 2026 | 267.40 | 268.20 | 266.20 | 267.10 | 267.10 | 0.23% | 31,920 |
| Jul 24, 2026 | 264.80 | 266.50 | 262.50 | 266.50 | 266.50 | -0.56% | 50,480 |
| Jul 23, 2026 | 268.60 | 268.70 | 267.30 | 268.00 | 268.00 | 0.11% | 28,590 |
| Jul 22, 2026 | 265.00 | 268.80 | 265.00 | 267.70 | 267.70 | 1.48% | 47,130 |
| Jul 21, 2026 | 260.80 | 263.80 | 259.20 | 263.80 | 263.80 | 1.81% | 77,910 |
| Jul 17, 2026 | 259.00 | 259.10 | 257.00 | 259.10 | 259.10 | -0.54% | 118,410 |
| Jul 16, 2026 | 262.90 | 262.90 | 260.10 | 260.50 | 260.50 | 0.27% | 23,380 |
| Jul 15, 2026 | 263.00 | 263.00 | 259.80 | 259.80 | 259.80 | -0.08% | 46,200 |
| Jul 14, 2026 | 261.00 | 261.80 | 258.00 | 260.00 | 260.00 | -1.03% | 92,990 |
| Jul 13, 2026 | 265.10 | 265.10 | 261.60 | 262.70 | 262.70 | -0.91% | 81,600 |
| Jul 10, 2026 | 267.90 | 267.90 | 264.60 | 265.10 | 265.10 | 0.11% | 38,230 |
| Jul 9, 2026 | 265.50 | 265.50 | 262.50 | 264.80 | 264.80 | -0.82% | 69,560 |