State Street SPDR Gold ETF (JPY Hedged)(448A) Historical

52 Week High Jan 28, 2026

323.3 JPY

52 Week Low Nov 21, 2025

251.2 JPY

Yearly High Jan 28, 2026

323.3 JPY

Yearly Low Nov 21, 2025

251.2 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	338	343	333	342	+19	+6.14%	314,840

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	319.0	323.3	315.2	322.7	+9.4	+3.00%	348,740
Jan 27, 2026	310.5	313.4	308.7	313.3	+0.7	+0.22%	110,280
Jan 26, 2026	305.0	320.0	305.0	312.6	+7.7	+2.53%	1,894,940
Jan 23, 2026	303.0	308.0	303.0	304.9	+8.0	+2.69%	42,020
Jan 22, 2026	294.6	297.3	293.6	296.9	-3.5	-1.17%	98,990
Jan 21, 2026	294.4	300.4	293.5	300.4	+9.8	+3.37%	50,790
Jan 20, 2026	289.9	290.7	286.8	290.6	+2.6	+0.90%	24,960
Jan 19, 2026	290.4	290.4	285.5	288.0	+4.0	+1.41%	34,860
Jan 16, 2026	284.3	284.3	283.0	284.0	0	0.00%	34,010
Jan 15, 2026	284.6	284.8	282.6	284.0	-1.7	-0.60%	45,310
Jan 14, 2026	283.5	285.7	283.2	285.7	+3.7	+1.31%	16,860
Jan 13, 2026	283.5	283.5	282.0	282.0	+6.3	+2.29%	14,080
Jan 9, 2026	276.0	276.0	274.8	275.7	+2.7	+0.99%	10,730
Jan 8, 2026	275.0	275.0	272.2	273.0	-1.8	-0.66%	4,740
Jan 7, 2026	276.6	277.2	274.3	274.8	-0.1	-0.04%	11,210
Jan 6, 2026	276.0	276.0	273.3	274.9	+1.6	+0.59%	13,820
Jan 5, 2026	270.0	273.3	270.0	273.3	+4.1	+1.52%	37,350
Dec 30, 2025	267.6	270.5	267.2	269.2	-7.8	-2.82%	79,310
Dec 29, 2025	279.6	279.6	274.9	277.0	-1.7	-0.61%	49,130
Dec 26, 2025	279.9	279.9	277.5	278.7	+0.9	+0.32%	186,710