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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	60,580	60,920	59,630	60,110	-60	-0.10%	83,776

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	59,700	60,320	59,370	60,170	+1,900	+3.26%	78,955
Nov 21, 2025	58,240	59,370	57,050	58,270	-1,120	-1.89%	138,369
Nov 14, 2025	56,800	60,100	56,650	59,390	+2,960	+5.25%	138,744
Nov 7, 2025	56,770	56,790	55,420	56,430	-380	-0.67%	98,628
Oct 31, 2025	57,200	57,560	55,070	56,810	-710	-1.23%	239,437
Oct 24, 2025	58,880	60,630	55,910	57,520	-2,590	-4.31%	414,368
Oct 17, 2025	57,940	60,480	57,140	60,110	+4,160	+7.44%	272,911
Oct 10, 2025	53,830	56,910	53,720	55,950	+3,490	+6.65%	260,151
Oct 3, 2025	51,880	52,940	51,760	52,460	+700	+1.35%	212,840
Sep 26, 2025	50,290	51,770	50,280	51,760	+2,110	+4.25%	159,082
Sep 19, 2025	49,930	50,090	49,350	49,650	+70	+0.14%	104,187
Sep 12, 2025	49,060	49,670	48,830	49,580	+1,120	+2.31%	158,732
Sep 5, 2025	46,670	48,580	46,610	48,460	+2,270	+4.91%	100,569
Aug 29, 2025	45,660	46,190	45,570	46,190	+690	+1.52%	48,155
Aug 22, 2025	45,160	45,660	45,030	45,500	+190	+0.42%	80,515
Aug 15, 2025	45,720	45,880	45,250	45,310	-790	-1.71%	118,582
Aug 8, 2025	45,640	46,140	45,550	46,100	+440	+0.96%	94,705
Aug 1, 2025	45,390	45,740	45,140	45,660	+210	+0.46%	88,850
Jul 25, 2025	46,120	46,410	45,380	45,450	-290	-0.63%	60,119
Jul 18, 2025	45,710	45,830	45,470	45,740	+490	+1.08%	66,934