SPDR Gold Shares(1326) Historical

52 Week High Jan 29, 2026

78,660 JPY

52 Week Low Apr 7, 2025

39,870 JPY

Yearly High Jan 29, 2026

78,660 JPY

Yearly Low Jan 6, 2025

38,310 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	73,300	73,680	72,970	73,550	-1,060	-1.42%	56,346

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	73,930	75,950	73,160	74,610	+360	+0.48%	117,199
Mar 6, 2026	77,320	77,830	73,320	74,250	-120	-0.16%	198,115
Feb 27, 2026	74,180	74,550	73,300	74,370	+2,730	+3.81%	109,343
Feb 20, 2026	70,530	71,690	68,330	71,640	+1,920	+2.75%	167,125
Feb 13, 2026	72,470	72,810	69,090	69,720	-250	-0.36%	118,705
Feb 6, 2026	68,390	73,120	64,000	69,970	-3,150	-4.31%	570,361
Jan 30, 2026	72,000	78,660	71,110	73,120	+900	+1.25%	397,172
Jan 23, 2026	67,720	72,420	67,440	72,220	+5,140	+7.66%	190,053
Jan 16, 2026	66,700	67,970	66,620	67,080	+2,380	+3.68%	119,495
Jan 9, 2026	63,220	64,840	63,140	64,700	+2,010	+3.21%	149,079
Dec 30, 2025	65,190	65,190	62,180	62,690	-2,260	-3.48%	107,897
Dec 26, 2025	63,300	65,160	63,150	64,950	+2,880	+4.64%	131,605
Dec 19, 2025	61,630	62,170	60,780	62,070	+770	+1.26%	102,985
Dec 12, 2025	60,030	61,300	59,830	61,300	+1,190	+1.98%	60,733
Dec 5, 2025	60,580	60,920	59,630	60,110	-60	-0.10%	83,776
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