iShares Gold ETF(314A) Historical

52 Week High Jan 28, 2026

381.3 JPY

52 Week Low Mar 11, 2025

201.1 JPY

Yearly High Jan 28, 2026

381.3 JPY

Yearly Low Jan 21, 2025

199.8 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	371	405	366	405	+33	+8.97%	57,151,699

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	372.4	+7.63%	360.7	39,661,303	163,620	18,989,000	116.06
Jan 16, 2026	346.0	+3.72%	346.3	28,269,450	72,710	16,590,759	228.18
Jan 9, 2026	333.6	+3.22%	330.4	32,927,900	191,310	15,854,309	82.87
Dec 30, 2025	323.2	-3.46%	327.3	17,290,959	ー	ー	ー
Dec 26, 2025	334.8	+4.63%	331.6	35,549,972	223,000	17,502,920	78.49
Dec 19, 2025	320.0	+1.14%	317.9	24,694,391	217,789	13,368,109	61.38
Dec 12, 2025	316.4	+2.03%	312.4	18,321,452	216,200	12,094,470	55.94
Dec 5, 2025	310.1	-0.13%	311.3	18,821,159	161,980	13,657,220	84.31
Nov 28, 2025	310.5	+3.33%	308.1	15,424,991	156,790	11,191,289	71.38
Nov 21, 2025	300.5	-1.80%	300.3	30,736,981	378,200	11,998,879	31.73
Nov 14, 2025	306.0	+5.15%	303.6	39,582,059	140,470	14,000,090	99.67
Nov 7, 2025	291.0	-0.75%	288.9	34,029,963	212,939	13,653,840	64.12
Oct 31, 2025	293.2	-1.08%	289.0	51,368,200	175,670	15,834,370	90.14
Oct 24, 2025	296.4	-4.54%	300.6	92,732,944	501,250	19,873,000	39.65
Oct 17, 2025	310.5	+7.70%	304.1	76,842,394	795,200	20,692,990	26.02
Oct 10, 2025	288.3	+6.58%	287.2	51,302,619	99,480	14,843,000	149.21
Oct 3, 2025	270.5	+1.39%	270.3	37,869,769	26,479	10,722,150	404.93
Sep 26, 2025	266.8	+4.14%	263.9	21,752,781	24,600	9,934,829	403.85
Sep 19, 2025	256.2	-0.04%	256.4	15,423,980	25,660	5,812,369	226.51
Sep 12, 2025	256.3	+2.52%	254.1	15,918,259	31,150	4,391,810	140.99