SPDR Gold Shares(1326) Historical

52 Week High Dec 1, 2025

60,920 JPY

52 Week Low Dec 6, 2024

36,260 JPY

Yearly High Dec 1, 2025

60,920 JPY

Yearly Low Jan 6, 2025

38,310 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	60,050	60,140	59,790	60,040	+260	+0.43%	5,527

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	60,050	60,230	59,630	59,780	-410	-0.68%	17,134
Dec 3, 2025	60,390	60,520	60,190	60,190	-40	-0.07%	11,775
Dec 2, 2025	60,510	60,570	60,000	60,230	-330	-0.54%	22,838
Dec 1, 2025	60,580	60,920	60,290	60,560	+390	+0.65%	24,661
Nov 28, 2025	59,870	60,320	59,810	60,170	+500	+0.84%	26,559
Nov 27, 2025	59,810	59,880	59,460	59,670	-60	-0.10%	12,464
Nov 26, 2025	59,400	59,850	59,370	59,730	+20	+0.03%	16,311
Nov 25, 2025	59,700	59,840	59,370	59,710	+1,440	+2.47%	23,621
Nov 21, 2025	58,970	59,090	58,270	58,270	-550	-0.94%	23,099
Nov 20, 2025	59,240	59,370	58,450	58,820	+360	+0.62%	42,469
Nov 19, 2025	58,260	58,560	58,000	58,460	+1,250	+2.18%	21,431
Nov 18, 2025	57,700	57,770	57,050	57,210	-630	-1.09%	23,985
Nov 17, 2025	58,240	58,350	57,620	57,840	-1,550	-2.61%	27,385
Nov 14, 2025	59,590	59,820	59,310	59,390	-640	-1.07%	23,337
Nov 13, 2025	59,640	60,100	59,580	60,030	+1,510	+2.58%	28,064
Nov 12, 2025	58,780	58,830	58,270	58,520	-230	-0.39%	23,078
Nov 11, 2025	58,450	58,900	58,390	58,750	+1,030	+1.78%	36,258
Nov 10, 2025	56,800	57,720	56,650	57,720	+1,290	+2.29%	28,007
Nov 7, 2025	56,160	56,450	56,080	56,430	+10	+0.02%	11,126
Nov 6, 2025	56,340	56,500	56,120	56,420	+330	+0.59%	15,482