iShares S&P 500 ETF(1655) Historical

52 Week High Jan 14, 2026

801.7 JPY

52 Week Low Apr 9, 2025

505.4 JPY

Yearly High Jan 14, 2026

801.7 JPY

Yearly Low Apr 9, 2025

505.4 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	771	774	768	773	-1	-0.04%	2,122,310

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	769.5	773.9	769.0	773.9	-4.8	-0.62%	2,187,680
Jan 27, 2026	775.4	779.0	773.9	778.7	+8.6	+1.12%	1,451,590
Jan 26, 2026	772.9	773.1	766.3	770.1	-24.2	-3.05%	4,694,290
Jan 23, 2026	791.2	794.3	790.7	794.3	+4.0	+0.51%	802,970
Jan 22, 2026	789.1	790.8	787.9	790.3	+10.6	+1.36%	1,555,560
Jan 21, 2026	776.9	779.8	776.7	779.7	-5.3	-0.68%	2,326,080
Jan 20, 2026	785.1	785.8	783.4	785.0	0	0.00%	1,141,670
Jan 19, 2026	788.8	788.8	783.3	785.0	-11.7	-1.47%	2,763,060
Jan 16, 2026	796.5	797.5	795.3	796.7	+1.4	+0.18%	1,882,210
Jan 15, 2026	792.5	795.3	791.5	795.3	-4.0	-0.50%	1,542,260
Jan 14, 2026	800.1	801.7	799.1	799.3	-0.3	-0.04%	1,610,910
Jan 13, 2026	794.8	800.2	794.6	799.6	+13.1	+1.67%	2,681,840
Jan 9, 2026	784.4	787.0	784.4	786.5	+6.1	+0.78%	1,677,460
Jan 8, 2026	783.7	785.1	779.6	780.4	-3.8	-0.48%	1,586,120
Jan 7, 2026	785.6	786.5	783.9	784.2	+3.3	+0.42%	2,143,170
Jan 6, 2026	780.2	781.2	779.7	780.9	+1.2	+0.15%	3,674,170
Jan 5, 2026	778.4	780.2	777.8	779.7	+1.2	+0.15%	1,925,530
Dec 30, 2025	777.6	779.5	777.3	778.5	-3.1	-0.40%	1,658,780
Dec 29, 2025	782.9	783.0	780.8	781.6	+0.1	+0.01%	1,382,040
Dec 26, 2025	781.0	783.6	780.6	781.5	+2.1	+0.27%	2,253,350