State Street SPDR Gold ETF (TYO:448A)
Japan · Delayed Price · Currency is JPY 262.80
+4.70 (1.82%)
At close: Sep 18, 2026
TYO:448A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 260.50 | 263.00 | 259.80 | 262.80 | 262.80 | 1.82% | 23,180 |
| Sep 17, 2026 | 262.50 | 262.50 | 256.10 | 258.10 | 258.10 | -0.42% | 28,620 |
| Sep 16, 2026 | 256.70 | 259.90 | 256.30 | 259.20 | 259.20 | 0.86% | 167,530 |
| Sep 15, 2026 | 258.00 | 258.60 | 256.90 | 257.00 | 257.00 | -0.93% | 20,540 |
| Sep 14, 2026 | 261.40 | 261.40 | 259.30 | 259.40 | 259.40 | -0.77% | 26,430 |
| Sep 11, 2026 | 258.50 | 262.90 | 258.00 | 261.40 | 261.40 | -1.21% | 20,270 |
| Sep 10, 2026 | 263.30 | 265.40 | 262.80 | 264.60 | 264.60 | 0.30% | 25,620 |
| Sep 9, 2026 | 263.20 | 263.90 | 260.60 | 263.80 | 263.80 | -0.08% | 30,330 |
| Sep 8, 2026 | 265.20 | 266.30 | 264.00 | 264.00 | 264.00 | 0.38% | 156,330 |
| Sep 7, 2026 | 267.60 | 267.60 | 262.90 | 263.00 | 263.00 | -1.90% | 39,690 |
| Sep 4, 2026 | 269.00 | 269.00 | 267.60 | 268.10 | 268.10 | 2.17% | 9,240 |
| Sep 3, 2026 | 259.60 | 266.10 | 259.60 | 262.40 | 262.40 | 1.31% | 10,700 |
| Sep 2, 2026 | 259.10 | 259.80 | 257.00 | 259.00 | 259.00 | -2.59% | 32,810 |
| Sep 1, 2026 | 266.90 | 267.70 | 265.70 | 265.90 | 265.90 | 0.08% | 10,820 |
| Aug 31, 2026 | 266.60 | 271.10 | 264.20 | 265.70 | 265.70 | -3.24% | 62,500 |
| Aug 28, 2026 | 278.70 | 278.70 | 274.00 | 274.60 | 274.60 | -0.65% | 12,870 |
| Aug 27, 2026 | 276.50 | 278.00 | 275.10 | 276.40 | 276.40 | -0.47% | 10,670 |
| Aug 26, 2026 | 282.00 | 282.00 | 277.70 | 277.70 | 277.70 | -0.68% | 28,440 |
| Aug 25, 2026 | 281.00 | 281.30 | 277.50 | 279.60 | 279.60 | 0.14% | 30,500 |
| Aug 24, 2026 | 277.50 | 279.30 | 275.90 | 279.20 | 279.20 | 1.97% | 168,800 |
| Aug 21, 2026 | 271.50 | 273.80 | 270.30 | 273.80 | 273.80 | 1.44% | 73,320 |
| Aug 20, 2026 | 270.70 | 271.00 | 269.00 | 269.90 | 269.90 | 3.37% | 204,190 |
| Aug 19, 2026 | 263.00 | 263.00 | 260.00 | 261.10 | 261.10 | -1.10% | 14,660 |
| Aug 18, 2026 | 265.50 | 266.20 | 263.50 | 264.00 | 264.00 | 0.08% | 8,420 |
| Aug 17, 2026 | 262.50 | 264.70 | 261.90 | 263.80 | 263.80 | 2.41% | 12,600 |
| Aug 14, 2026 | 261.70 | 261.80 | 257.60 | 257.60 | 257.60 | -2.05% | 11,990 |
| Aug 13, 2026 | 265.50 | 266.40 | 262.50 | 263.00 | 263.00 | -0.27% | 43,310 |
| Aug 12, 2026 | 264.90 | 264.90 | 260.30 | 263.70 | 263.70 | -0.11% | 46,560 |
| Aug 10, 2026 | 264.90 | 264.90 | 259.00 | 264.00 | 264.00 | 2.76% | 14,350 |
| Aug 7, 2026 | 259.60 | 259.60 | 253.90 | 256.90 | 256.90 | 0.35% | 26,640 |
| Aug 6, 2026 | 258.70 | 259.70 | 254.50 | 256.00 | 256.00 | 2.11% | 67,670 |
| Aug 5, 2026 | 245.00 | 250.80 | 244.20 | 250.70 | 250.70 | 2.70% | 10,360 |
| Aug 4, 2026 | 244.40 | 244.40 | 243.00 | 244.10 | 244.10 | -0.12% | 19,910 |
| Aug 3, 2026 | 244.90 | 245.20 | 243.50 | 244.40 | 244.40 | -0.37% | 23,230 |
| Jul 31, 2026 | 246.60 | 246.60 | 244.60 | 245.30 | 245.30 | 1.15% | 9,980 |
| Jul 30, 2026 | 244.10 | 246.20 | 242.40 | 242.50 | 242.50 | -0.29% | 2,330 |
| Jul 29, 2026 | 242.10 | 243.20 | 241.20 | 243.20 | 243.20 | 0.12% | 890 |
| Jul 28, 2026 | 247.90 | 247.90 | 241.80 | 242.90 | 242.90 | -1.42% | 5,610 |
| Jul 27, 2026 | 249.30 | 249.30 | 245.80 | 246.40 | 246.40 | 1.65% | 7,340 |
| Jul 24, 2026 | 245.00 | 245.00 | 242.00 | 242.40 | 242.40 | -2.30% | 3,380 |
| Jul 23, 2026 | 250.00 | 250.00 | 242.00 | 248.10 | 248.10 | 0.32% | 1,790 |
| Jul 22, 2026 | 245.30 | 248.90 | 245.10 | 247.30 | 247.30 | 1.10% | 6,100 |
| Jul 21, 2026 | 241.30 | 245.00 | 240.70 | 244.60 | 244.60 | 1.45% | 8,390 |
| Jul 17, 2026 | 242.00 | 242.00 | 239.30 | 241.10 | 241.10 | -0.70% | 2,280 |
| Jul 16, 2026 | 244.90 | 244.90 | 242.40 | 242.80 | 242.80 | 0.08% | 1,650 |
| Jul 15, 2026 | 245.00 | 245.00 | 242.30 | 242.60 | 242.60 | 0.08% | 1,970 |
| Jul 14, 2026 | 244.90 | 244.90 | 239.90 | 242.40 | 242.40 | -0.70% | 20,390 |
| Jul 13, 2026 | 247.00 | 247.00 | 243.60 | 244.10 | 244.10 | -1.53% | 9,740 |
| Jul 10, 2026 | 243.50 | 248.50 | 243.50 | 247.90 | 247.90 | 0.49% | 10,880 |
| Jul 9, 2026 | 246.00 | 246.70 | 244.90 | 246.70 | 246.70 | -0.80% | 22,550 |