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

52 Week High Jan 29, 2026

343.0 JPY

52 Week Low Nov 21, 2025

251.2 JPY

Yearly High Jan 29, 2026

343.0 JPY

Yearly Low Mar 23, 2026

259.1 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	281	282	279	279	+1	+0.43%	326,160

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	273.8	281.6	273.8	277.9	-3.9	-1.38%	26,450
Apr 28, 2026	284.8	285.7	281.0	281.8	-5.2	-1.81%	56,260
Apr 27, 2026	284.8	287.6	284.2	287.0	+2.7	+0.95%	16,230
Apr 24, 2026	285.3	286.2	283.2	284.3	-8.2	-2.80%	22,790
Apr 23, 2026	287.8	292.5	285.5	292.5	0	0.00%	32,600
Apr 22, 2026	288.5	292.5	288.0	292.5	+1.6	+0.55%	22,500
Apr 21, 2026	293.6	293.6	290.7	290.9	0	0.00%	114,860
Apr 20, 2026	289.6	293.9	289.0	290.9	-0.1	-0.03%	10,210
Apr 17, 2026	291.8	292.2	290.4	291.0	-2.3	-0.78%	134,960
Apr 16, 2026	293.8	294.4	292.1	293.3	+0.7	+0.24%	20,400
Apr 15, 2026	294.0	296.0	291.1	292.6	+2.4	+0.83%	22,410
Apr 14, 2026	289.8	290.9	288.9	290.2	+2.3	+0.80%	58,250
Apr 13, 2026	284.7	289.7	284.0	287.9	-1.8	-0.62%	110,550
Apr 10, 2026	290.0	290.5	289.2	289.7	+2.1	+0.73%	7,820
Apr 9, 2026	287.5	287.9	286.5	287.6	-6.5	-2.21%	70,840
Apr 8, 2026	297.7	297.7	291.3	294.1	+10.1	+3.56%	103,430
Apr 7, 2026	284.0	285.1	281.5	284.0	+0.1	+0.04%	6,910
Apr 6, 2026	279.4	288.2	278.9	283.9	-3.5	-1.22%	46,560
Apr 3, 2026	283.1	291.0	280.3	287.4	+7.5	+2.68%	19,780
Apr 2, 2026	291.7	292.1	276.3	279.9	-5.7	-2.00%	69,750