SPDR S&P500 ETF Trust(1557) Historical

52 Week High Nov 28, 2025

106,800 JPY

52 Week Low Apr 9, 2025

70,050 JPY

Yearly High Nov 28, 2025

106,800 JPY

Yearly Low Apr 9, 2025

70,050 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	106,200	106,400	106,000	106,150	-250	-0.23%	1,073

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	106,050	106,400	106,050	106,400	+150	+0.14%	1,951
Dec 3, 2025	106,200	106,450	106,050	106,250	+500	+0.47%	2,427
Dec 2, 2025	105,700	106,050	105,700	105,750	0	0.00%	1,044
Dec 1, 2025	106,550	106,550	105,400	105,750	-1,050	-0.98%	3,477
Nov 28, 2025	106,300	106,800	106,300	106,800	+650	+0.61%	3,644
Nov 27, 2025	106,200	106,300	105,950	106,150	+450	+0.43%	4,624
Nov 26, 2025	105,300	105,850	105,300	105,700	+850	+0.81%	4,854
Nov 25, 2025	105,000	105,050	104,650	104,850	+2,000	+1.94%	3,366
Nov 21, 2025	102,950	103,300	102,800	102,850	-2,850	-2.70%	4,470
Nov 20, 2025	105,100	105,850	105,050	105,700	+3,100	+3.02%	4,379
Nov 19, 2025	102,750	102,850	102,200	102,600	-200	-0.19%	2,025
Nov 18, 2025	103,550	103,700	102,350	102,800	-1,550	-1.49%	3,198
Nov 17, 2025	104,000	104,500	103,800	104,350	+450	+0.43%	2,195
Nov 14, 2025	104,050	105,200	103,550	103,900	-2,200	-2.07%	6,527
Nov 13, 2025	105,500	106,150	105,500	106,100	+250	+0.24%	3,914
Nov 12, 2025	105,200	105,900	105,200	105,850	+850	+0.81%	5,105
Nov 11, 2025	105,000	105,350	104,900	105,000	+850	+0.82%	3,129
Nov 10, 2025	103,700	104,150	103,400	104,150	+900	+0.87%	4,884
Nov 7, 2025	102,850	103,250	102,450	103,250	-850	-0.82%	2,283
Nov 6, 2025	104,600	104,600	104,050	104,100	+400	+0.39%	1,460