kabutan

iShares Gold ETF(314A) Historical

314A
TSE ETF
iShares Gold ETF
405.3
JPY
+24.7
(+6.49%)
Jan 29, 3:30 pm JST
2.64
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
404
Jan 29, 3:56 pm JST
Summary Chart Historical News
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 +32 +8.83% 57,776,519

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 351.0 374.4 347.7 372.4 +26.4 +7.63% 39,661,303
Jan 16, 2026 344.6 350.6 343.6 346.0 +12.4 +3.72% 28,269,450
Jan 9, 2026 325.8 334.2 325.6 333.6 +10.4 +3.22% 32,927,900
Dec 30, 2025 336.0 336.1 320.7 323.2 -11.6 -3.46% 17,290,959
Dec 26, 2025 325.6 335.9 325.5 334.8 +14.8 +4.63% 35,549,972
Dec 19, 2025 318.2 320.4 313.6 320.0 +3.6 +1.14% 24,694,391
Dec 12, 2025 309.9 316.4 308.4 316.4 +6.3 +2.03% 18,321,452
Dec 5, 2025 312.3 314.3 307.5 310.1 -0.4 -0.13% 18,821,159
Nov 28, 2025 308.1 311.0 306.0 310.5 +10.0 +3.33% 15,424,991
Nov 21, 2025 300.4 306.0 294.1 300.5 -5.5 -1.80% 30,736,981
Nov 14, 2025 292.5 309.9 292.1 306.0 +15.0 +5.15% 39,582,059
Nov 7, 2025 292.6 292.7 285.7 291.0 -2.2 -0.75% 34,029,963
Oct 31, 2025 295.0 296.8 283.9 293.2 -3.2 -1.08% 51,368,200
Oct 24, 2025 303.8 312.7 288.5 296.4 -14.1 -4.54% 92,732,944
Oct 17, 2025 298.8 311.9 294.6 310.5 +22.2 +7.70% 76,842,394
Oct 10, 2025 277.6 293.4 276.8 288.3 +17.8 +6.58% 51,302,619
Oct 3, 2025 267.3 272.9 266.8 270.5 +3.7 +1.39% 37,869,769
Sep 26, 2025 259.5 266.9 259.2 266.8 +10.6 +4.14% 21,752,781
Sep 19, 2025 257.4 258.4 254.5 256.2 -0.1 -0.04% 15,423,980
Sep 12, 2025 252.7 256.3 251.6 256.3 +6.3 +2.52% 15,918,259