kabutan

iShares S&P 500 ETF(1655) Historical

1655
TSE ETF
iShares S&P 500 ETF
767.3
JPY
-1.1
(-0.14%)
Dec 5, 2:27 pm JST
4.95
USD
Dec 5, 12:27 am EST
Result
ー
PTS
outside of trading hours
767.8
Dec 5, 2:23 pm JST
Summary Chart Historical News
52 Week High Nov 28, 2025
773.2 JPY
52 Week Low Apr 9, 2025
505.4 JPY
Yearly High Nov 28, 2025
773.2 JPY
Yearly Low Apr 9, 2025
505.4 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 767 769 767 767 -2 -0.14% 1,697,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 767.4 769.4 766.8 768.4 +0.1 +0.01% 1,904,460
Dec 3, 2025 768.1 769.4 766.9 768.3 +2.9 +0.38% 1,026,510
Dec 2, 2025 764.9 766.6 764.1 765.4 +1.3 +0.17% 1,460,360
Dec 1, 2025 770.2 770.2 761.8 764.1 -9.1 -1.18% 2,593,610
Nov 28, 2025 769.5 773.2 769.0 773.2 +5.2 +0.68% 1,502,000
Nov 27, 2025 768.1 768.3 765.9 768.0 +4.2 +0.55% 1,521,750
Nov 26, 2025 762.6 764.9 761.6 763.8 +5.8 +0.77% 1,715,080
Nov 25, 2025 758.7 759.3 756.8 758.0 +15.0 +2.02% 2,720,210
Nov 21, 2025 743.7 746.9 742.8 743.0 -21.2 -2.77% 3,154,970
Nov 20, 2025 759.7 765.2 759.2 764.2 +22.9 +3.09% 4,100,190
Nov 19, 2025 742.8 743.5 738.5 741.3 -1.8 -0.24% 2,947,730
Nov 18, 2025 748.3 749.3 739.5 743.1 -11.8 -1.56% 3,189,940
Nov 17, 2025 752.2 755.3 750.2 754.9 +4.2 +0.56% 1,677,000
Nov 14, 2025 752.6 753.2 748.7 750.7 -16.9 -2.20% 2,098,440
Nov 13, 2025 762.7 767.6 762.6 767.6 +1.5 +0.20% 1,253,290
Nov 12, 2025 760.6 766.1 760.6 766.1 +6.8 +0.90% 1,611,940
Nov 11, 2025 760.0 761.9 758.2 759.3 +6.8 +0.90% 1,574,530
Nov 10, 2025 749.6 753.1 747.4 752.5 +6.7 +0.90% 1,332,380
Nov 7, 2025 743.1 745.8 740.1 745.8 -7.9 -1.05% 2,100,380
Nov 6, 2025 756.3 756.3 752.0 753.7 +3.7 +0.49% 1,004,010