kabutan

iShares Gold ETF(314A) Historical

314A
TSE ETF
iShares Gold ETF
309.8
JPY
+1.7
(+0.55%)
Dec 5, 1:39 pm JST
1.99
USD
Dec 4, 11:39 pm EST
Result
PTS
outside of trading hours
309.8
Dec 5, 1:39 pm JST
Summary Chart Historical News
52 Week High Dec 1, 2025
314.3 JPY
52 Week Low Jan 21, 2025
199.8 JPY
Yearly High Dec 1, 2025
314.3 JPY
Yearly Low Jan 21, 2025
199.8 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 312 314 307 309 -1 -0.23% 18,254,910

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 240.6 250.4 240.1 250.0 +11.9 +5.00% 13,367,709
Aug 29, 2025 235.7 238.1 234.8 238.1 +3.4 +1.45% 8,759,120
Aug 22, 2025 232.7 235.2 232.1 234.7 +1.0 +0.43% 6,563,710
Aug 15, 2025 235.7 236.5 233.2 233.7 -3.6 -1.52% 6,777,490
Aug 8, 2025 235.4 237.7 235.0 237.3 +1.5 +0.64% 7,875,320
Aug 1, 2025 234.0 235.9 232.8 235.8 +1.5 +0.64% 5,384,900
Jul 25, 2025 237.7 239.5 234.1 234.3 -1.5 -0.64% 6,881,991
Jul 18, 2025 235.4 236.2 234.2 235.8 +3.1 +1.33% 5,654,430