iShares S&P 500 ETF(1655) Historical

52 Week High Apr 30, 2026

828.5 JPY

52 Week Low May 7, 2025

579.7 JPY

Yearly High Apr 30, 2026

828.5 JPY

Yearly Low Mar 31, 2026

722.6 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	817	820	816	819	-6	-0.62%	1,657,960

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	826.9	828.5	823.0	824.5	+2.8	+0.34%	1,548,030
Apr 28, 2026	825.2	826.0	821.7	821.7	-1.3	-0.16%	1,423,540
Apr 27, 2026	821.7	823.9	821.5	823.0	+3.8	+0.46%	1,410,390
Apr 24, 2026	819.7	820.4	818.1	819.2	+1.7	+0.21%	889,840
Apr 23, 2026	819.3	819.3	813.6	817.5	+3.1	+0.38%	1,770,210
Apr 22, 2026	815.0	815.8	814.3	814.4	-1.6	-0.20%	1,626,820
Apr 21, 2026	814.6	816.2	814.5	816.0	+4.9	+0.60%	1,591,340
Apr 20, 2026	810.6	811.5	810.1	811.1	+1.5	+0.19%	1,148,370
Apr 17, 2026	808.0	809.9	807.7	809.6	+3.7	+0.46%	1,530,050
Apr 16, 2026	804.5	806.0	803.4	805.9	+7.8	+0.98%	1,937,260
Apr 15, 2026	797.6	799.1	797.0	798.1	+8.2	+1.04%	1,728,400
Apr 14, 2026	790.0	790.4	788.8	789.9	+10.3	+1.32%	1,312,260
Apr 13, 2026	776.2	779.6	775.3	779.6	-3.2	-0.41%	981,660
Apr 10, 2026	781.2	783.1	781.1	782.8	+7.6	+0.98%	1,241,080
Apr 9, 2026	774.0	775.3	773.0	775.2	+1.7	+0.22%	1,740,420
Apr 8, 2026	773.1	775.1	771.0	773.5	+15.2	+2.00%	2,441,650
Apr 7, 2026	759.4	760.9	756.9	758.3	+2.3	+0.30%	1,669,150
Apr 6, 2026	753.7	758.0	753.3	756.0	0	0.00%	973,060
Apr 3, 2026	756.3	757.1	755.0	756.0	+12.2	+1.64%	1,365,060
Apr 2, 2026	752.6	753.9	743.8	743.8	-5.8	-0.77%	3,123,100