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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	106,550	106,550	105,400	106,100	-700	-0.66%	10,103

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	95,080	96,500	94,570	96,500	+1,150	+1.21%	10,826
Aug 29, 2025	95,010	95,560	94,140	95,350	+1,050	+1.11%	10,152
Aug 22, 2025	94,980	95,250	93,890	94,300	-870	-0.91%	8,384
Aug 15, 2025	94,170	95,340	94,060	95,170	+1,800	+1.93%	12,943
Aug 8, 2025	91,730	93,690	91,730	93,370	-1,460	-1.54%	15,201
Aug 1, 2025	94,410	95,550	93,560	94,830	+1,400	+1.50%	17,541
Jul 25, 2025	92,770	93,830	92,060	93,430	-200	-0.21%	11,388
Jul 18, 2025	91,570	93,720	91,150	93,630	+1,870	+2.04%	15,012