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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	284	287	273	279	-6	-1.83%	751,260

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	284.8	287.6	273.8	279.1	-5.2	-1.83%	425,100
Apr 24, 2026	289.6	293.9	283.2	284.3	-6.7	-2.30%	202,960
Apr 17, 2026	284.7	296.0	284.0	291.0	+1.3	+0.45%	346,570
Apr 10, 2026	279.4	297.7	278.9	289.7	+2.3	+0.80%	235,560
Apr 3, 2026	272.7	292.1	268.0	287.4	+14.4	+5.27%	721,890
Mar 27, 2026	279.8	280.4	259.1	273.0	-22.8	-7.71%	1,600,020
Mar 19, 2026	306.0	308.0	294.3	295.8	-16.3	-5.22%	695,960
Mar 13, 2026	310.0	319.6	307.0	312.1	-1.1	-0.35%	534,590
Mar 6, 2026	331.2	331.2	310.6	313.2	-5.1	-1.60%	426,370
Feb 27, 2026	320.1	321.0	312.0	318.3	+10.4	+3.38%	489,730
Feb 20, 2026	308.0	308.5	297.3	307.9	+4.1	+1.35%	547,850
Feb 13, 2026	309.0	311.3	301.8	303.8	+5.8	+1.95%	654,560
Feb 6, 2026	291.5	312.0	270.0	298.0	-20.6	-6.47%	1,126,500
Jan 30, 2026	305.0	343.0	305.0	318.6	+13.7	+4.49%	3,260,530
Jan 23, 2026	290.4	308.0	285.5	304.9	+20.9	+7.36%	251,620
Jan 16, 2026	283.5	285.7	282.0	284.0	+8.3	+3.01%	110,260
Jan 9, 2026	270.0	277.2	270.0	275.7	+6.5	+2.41%	77,850
Dec 30, 2025	279.6	279.6	267.2	269.2	-9.5	-3.41%	128,440
Dec 26, 2025	268.4	279.9	268.4	278.7	+11.5	+4.30%	388,140
Dec 19, 2025	265.4	268.5	263.9	267.2	+2.8	+1.06%	127,490