XAUJPY(XAUJPY)
XAUJPY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $649645.00 | $657742.00 | $648152.00 | $656785.00 | 500,487 |
| 10/14/2026 | $658849.00 | $660234.00 | $646737.00 | $649939.00 | 546,067 |
| 10/13/2026 | $662076.00 | $665102.00 | $656811.00 | $658730.00 | 481,904 |
| 10/12/2026 | $663309.00 | $666756.00 | $659134.00 | $661786.00 | 402,163 |
| 10/11/2026 | $663309.00 | $666756.00 | $662344.00 | $665632.00 | 115,352 |
| 10/9/2026 | $652265.00 | $665252.00 | $652204.00 | $664126.00 | 428,932 |
| 10/8/2026 | $649900.00 | $655098.00 | $647330.00 | $652716.00 | 552,409 |
| 10/7/2026 | $658824.00 | $660610.00 | $643316.00 | $649968.00 | 499,011 |
| 10/6/2026 | $654034.00 | $661624.00 | $648102.00 | $658378.00 | 504,835 |
| 10/5/2026 | $653880.00 | $658970.00 | $651712.00 | $653878.00 | 568,017 |
| 10/4/2026 | $653880.00 | $656797.00 | $652840.00 | $655222.00 | 128,585 |
| 10/2/2026 | $660292.00 | $664586.00 | $651100.00 | $653678.00 | 666,700 |
| 10/1/2026 | $654716.00 | $663868.00 | $652961.00 | $660392.00 | 623,599 |
| 9/30/2026 | $657918.00 | $661631.00 | $652360.00 | $654379.00 | 600,284 |
| 9/29/2026 | $648660.00 | $658335.00 | $647160.00 | $657768.00 | 594,242 |
| 9/28/2026 | $672594.00 | $672906.00 | $647132.00 | $647610.00 | 673,555 |
| 9/27/2026 | $672594.00 | $672906.00 | $661389.00 | $662101.00 | 157,823 |
| 9/25/2026 | $678836.00 | $681650.00 | $668899.00 | $674000.00 | 624,653 |
| 9/24/2026 | $679700.00 | $680269.00 | $673936.00 | $678916.00 | 655,511 |
| 9/23/2026 | $686752.00 | $688102.00 | $676953.00 | $678870.00 | 540,181 |
| 9/22/2026 | $684345.00 | $688602.00 | $676728.00 | $685997.00 | 641,824 |
| 9/21/2026 | $686504.00 | $687620.00 | $680698.00 | $683613.00 | 557,806 |
| 9/20/2026 | $686707.50 | $687230.90 | $685590.50 | $686506.40 | 141,509 |
| 9/18/2026 | $677529.00 | $693822.00 | $676726.00 | $686936.00 | 632,370 |
| 9/17/2026 | $665752.00 | $681782.00 | $665289.00 | $677151.00 | 645,562 |
| 9/16/2026 | $666163.00 | $677131.00 | $660618.00 | $666491.00 | 665,833 |
| 9/15/2026 | $663575.00 | $668676.00 | $660400.00 | $666062.00 | 596,518 |
| 9/14/2026 | $665906.00 | $670480.00 | $658778.00 | $663603.00 | 683,215 |
| 9/13/2026 | $667500.90 | $667500.90 | $664554.60 | $664835.60 | 160,925 |
| 9/11/2026 | $667689.00 | $675490.00 | $662232.00 | $667780.00 | 703,467 |
| 9/10/2026 | $676358.00 | $681232.00 | $665866.00 | $666790.00 | 677,992 |
| 9/9/2026 | $670404.00 | $679888.00 | $665708.00 | $675922.00 | 627,282 |
| 9/8/2026 | $680946.00 | $682178.00 | $669326.00 | $670774.00 | 646,273 |
| 9/7/2026 | $691090.00 | $692929.00 | $677449.00 | $680120.00 | 400,317 |
| 9/6/2026 | $691090.00 | $692929.00 | $684750.00 | $687480.00 | 113,767 |
| 9/4/2026 | $697642.00 | $701688.00 | $680448.00 | $692176.00 | 597,341 |
| 9/3/2026 | $697062.00 | $702176.00 | $690854.00 | $696919.00 | 693,537 |
| 9/2/2026 | $693776.00 | $697970.00 | $686299.00 | $696551.00 | 656,505 |
| 9/1/2026 | $711646.00 | $712740.00 | $692664.00 | $693400.00 | 634,314 |
| 8/31/2026 | $712002.00 | $715584.00 | $702501.00 | $710717.00 | 598,923 |
| 8/30/2026 | $712002.00 | $715584.00 | $702512.00 | $707232.00 | 154,609 |
| 8/28/2026 | $733432.00 | $738389.00 | $712079.00 | $713307.00 | 643,915 |
| 8/27/2026 | $733258.00 | $739523.00 | $727768.00 | $733589.00 | 578,683 |
| 8/26/2026 | $742190.00 | $744072.00 | $730454.00 | $731999.00 | 564,225 |
| 8/25/2026 | $740534.00 | $747358.00 | $733422.00 | $741738.00 | 644,156 |
| 8/24/2026 | $732488.00 | $744867.00 | $729482.00 | $740028.00 | 706,084 |
| 8/23/2026 | $731989.00 | $734957.20 | $731989.00 | $734684.00 | 157,715 |
| 8/21/2026 | $718741.00 | $736605.00 | $717358.00 | $731788.00 | 600,991 |
| 8/20/2026 | $714620.00 | $721167.00 | $706718.00 | $718826.00 | 629,412 |
| 8/19/2026 | $692943.00 | $715654.00 | $689786.00 | $715348.00 | 635,610 |
| 8/18/2026 | $704232.00 | $707346.00 | $691212.00 | $691916.00 | 507,703 |
| 8/17/2026 | $696906.00 | $705885.00 | $695300.00 | $704322.00 | 485,047 |
| 8/16/2026 | $696906.00 | $702310.00 | $695300.00 | $699398.00 | 110,586 |
| 8/14/2026 | $694328.00 | $700020.00 | $686844.00 | $697319.00 | 487,430 |
| 8/13/2026 | $702498.00 | $708914.00 | $692878.00 | $694102.00 | 533,064 |
| 8/12/2026 | $696464.00 | $706132.00 | $694891.00 | $702832.00 | 511,663 |
| 8/11/2026 | $699267.00 | $706244.00 | $694008.00 | $695820.00 | 518,237 |
| 8/10/2026 | $685023.00 | $700138.00 | $682258.00 | $699359.00 | 537,675 |
| 8/9/2026 | $685023.00 | $686665.00 | $682258.00 | $684479.00 | 121,981 |
| 8/7/2026 | $671530.00 | $687982.00 | $670549.00 | $685179.00 | 603,651 |
| 8/6/2026 | $670180.00 | $678624.00 | $668149.00 | $671996.00 | 545,072 |
| 8/5/2026 | $643390.00 | $672904.00 | $641429.00 | $670090.00 | 609,297 |
| 8/4/2026 | $637734.00 | $646972.00 | $637090.00 | $643143.00 | 506,296 |
| 8/3/2026 | $640495.00 | $643332.00 | $628520.00 | $637478.00 | 554,071 |
| 8/2/2026 | $640495.00 | $643332.00 | $629934.00 | $635849.00 | 159,300 |
| 7/31/2026 | $654535.00 | $658670.00 | $636168.00 | $636920.00 | 638,672 |
| 7/30/2026 | $665820.00 | $669656.00 | $646536.00 | $654664.00 | 729,057 |
| 7/29/2026 | $659688.00 | $672065.00 | $654430.00 | $664602.00 | 605,822 |
| 7/28/2026 | $668208.00 | $668293.00 | $657374.00 | $660174.00 | 520,505 |
| 7/27/2026 | $669156.00 | $673241.00 | $665684.00 | $667506.00 | 487,799 |
| 7/26/2026 | $669156.00 | $673241.00 | $668329.00 | $669016.00 | 116,463 |
| 7/24/2026 | $663333.00 | $668144.00 | $658864.00 | $664058.00 | 439,877 |
| 7/23/2026 | $671921.00 | $675289.00 | $661834.00 | $663630.00 | 557,002 |
| 7/22/2026 | $665605.00 | $679452.00 | $665228.00 | $673842.00 | 514,103 |
| 7/21/2026 | $651312.00 | $666966.00 | $649956.00 | $665414.00 | 461,942 |
| 7/20/2026 | $649411.00 | $655802.00 | $647262.00 | $651253.00 | 514,900 |
| 7/19/2026 | $652398.10 | $652398.10 | $648468.80 | $649253.60 | 136,574 |
| 7/17/2026 | $645902.00 | $653809.00 | $643180.00 | $652470.00 | 598,402 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
