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

52 Week High Apr 30, 2026

114,650 JPY

52 Week Low May 7, 2025

80,230 JPY

Yearly High Apr 30, 2026

114,650 JPY

Yearly Low Mar 31, 2026

100,600 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	113,600	114,650	113,150	113,400	0	0.00%	12,216

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	113,600	114,650	113,150	113,400	0	0.00%	8,985
Apr 24, 2026	112,150	113,500	112,050	113,400	+1,350	+1.20%	8,613
Apr 17, 2026	107,400	112,050	107,250	112,050	+3,700	+3.41%	12,701
Apr 10, 2026	104,350	108,400	104,200	108,350	+3,900	+3.73%	9,536
Apr 3, 2026	101,000	104,750	100,600	104,450	+650	+0.63%	9,870
Mar 27, 2026	103,000	104,850	102,600	103,800	-1,900	-1.80%	11,404
Mar 19, 2026	105,850	107,150	105,500	105,700	-600	-0.56%	11,715
Mar 13, 2026	104,800	107,700	104,300	106,300	-1,500	-1.39%	13,357
Mar 6, 2026	106,400	107,850	106,100	107,800	+750	+0.70%	11,605
Feb 27, 2026	105,700	108,200	105,600	107,050	+450	+0.42%	6,845
Feb 20, 2026	104,350	106,750	103,650	106,600	+2,350	+2.25%	5,920
Feb 13, 2026	109,000	109,150	104,000	104,250	-2,050	-1.93%	12,035
Feb 6, 2026	107,050	108,500	105,150	106,300	+50	+0.05%	11,737
Jan 30, 2026	106,600	107,550	105,800	106,250	-3,350	-3.06%	17,448
Jan 23, 2026	110,000	110,000	107,200	109,600	-400	-0.36%	11,622
Jan 16, 2026	109,650	110,600	109,150	110,000	+1,400	+1.29%	11,259
Jan 9, 2026	107,350	108,650	107,300	108,600	+1,300	+1.21%	12,770
Dec 30, 2025	107,900	108,050	107,300	107,300	-450	-0.42%	3,756
Dec 26, 2025	107,450	108,100	106,700	107,750	+2,500	+2.38%	17,506
Dec 19, 2025	106,300	106,600	104,400	105,250	-2,250	-2.09%	12,434