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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	106,600	107,550	105,800	106,700	-2,900	-2.65%	17,514

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 12, 2025	106,450	107,500	106,050	107,500	+1,400	+1.32%	14,829
Dec 5, 2025	106,550	106,550	105,400	106,100	-700	-0.66%	10,103
Nov 28, 2025	105,000	106,800	104,650	106,800	+3,950	+3.84%	16,488
Nov 21, 2025	104,000	105,850	102,200	102,850	-1,050	-1.01%	16,267
Nov 14, 2025	103,700	106,150	103,400	103,900	+650	+0.63%	23,559
Nov 7, 2025	105,300	105,450	102,450	103,250	-2,200	-2.09%	11,295
Oct 31, 2025	104,200	105,650	103,950	105,450	+2,300	+2.23%	22,103
Oct 24, 2025	100,250	103,200	100,100	103,150	+4,760	+4.84%	14,719
Oct 17, 2025	101,050	101,600	98,340	98,390	-4,410	-4.29%	11,911
Oct 10, 2025	100,300	103,050	100,200	102,800	+3,790	+3.83%	18,790
Oct 3, 2025	98,950	99,190	97,660	99,010	+270	+0.27%	9,589
Sep 26, 2025	98,060	98,740	97,860	98,740	+1,240	+1.27%	8,852
Sep 19, 2025	97,330	98,070	96,560	97,500	+560	+0.58%	11,933
Sep 12, 2025	96,210	97,080	95,400	96,940	+440	+0.46%	11,588