State Street SPDR S&P500 ETF Trust(1557) Historical

52 Week High Jan 14, 2026

110,600 JPY

52 Week Low Apr 9, 2025

70,050 JPY

Yearly High Jan 14, 2026

110,600 JPY

Yearly Low Apr 9, 2025

70,050 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	106,700	106,750	106,100	106,700	0	0.00%	1,709

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	106,250	106,750	106,150	106,700	-850	-0.79%	3,499
Jan 27, 2026	106,950	107,550	106,750	107,550	+1,250	+1.18%	3,559
Jan 26, 2026	106,600	106,700	105,800	106,300	-3,300	-3.01%	7,038
Jan 23, 2026	109,100	109,600	109,100	109,600	+750	+0.69%	1,196
Jan 22, 2026	108,750	109,100	108,700	108,850	+1,250	+1.16%	1,986
Jan 21, 2026	107,300	107,650	107,200	107,600	-700	-0.65%	2,925
Jan 20, 2026	108,450	108,500	108,100	108,300	-100	-0.09%	1,945
Jan 19, 2026	110,000	110,000	108,050	108,400	-1,600	-1.45%	3,570
Jan 16, 2026	109,900	110,000	109,750	110,000	+350	+0.32%	2,325
Jan 15, 2026	109,350	109,700	109,150	109,650	-650	-0.59%	2,154
Jan 14, 2026	110,400	110,600	110,250	110,300	-50	-0.05%	2,454
Jan 13, 2026	109,650	110,450	109,600	110,350	+1,750	+1.61%	4,326
Jan 9, 2026	108,200	108,650	108,200	108,600	+900	+0.84%	1,441
Jan 8, 2026	108,150	108,400	107,600	107,700	-450	-0.42%	2,088
Jan 7, 2026	108,400	108,600	108,150	108,150	+350	+0.32%	2,904
Jan 6, 2026	107,700	107,800	107,550	107,800	+200	+0.19%	3,149
Jan 5, 2026	107,350	107,650	107,300	107,600	+300	+0.28%	3,188
Dec 30, 2025	107,400	107,600	107,300	107,300	-450	-0.42%	1,309
Dec 29, 2025	107,900	108,050	107,750	107,750	0	0.00%	2,447
Dec 26, 2025	107,550	108,100	107,550	107,750	+550	+0.51%	4,158