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
Mar 16, 2026	763	766	763	764	-2	-0.25%	1,516,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	765.7	768.9	764.0	766.7	-2.8	-0.36%	1,616,670
Mar 12, 2026	770.2	770.6	767.3	769.5	-3.4	-0.44%	1,509,320
Mar 11, 2026	773.1	776.6	772.8	772.9	+3.1	+0.40%	1,112,740
Mar 10, 2026	769.1	770.4	768.0	769.8	+11.4	+1.50%	1,046,330
Mar 9, 2026	754.8	758.4	751.8	758.4	-18.2	-2.34%	3,479,330
Mar 6, 2026	775.0	777.6	773.6	776.6	+2.4	+0.31%	1,843,140
Mar 5, 2026	777.2	777.9	772.5	774.2	+5.6	+0.73%	2,778,390
Mar 4, 2026	772.3	774.2	767.4	768.6	-4.2	-0.54%	5,222,260
Mar 3, 2026	777.1	778.1	771.7	772.8	+3.9	+0.51%	3,182,870
Mar 2, 2026	767.1	770.7	765.3	768.9	-3.6	-0.47%	3,547,060
Feb 27, 2026	772.0	773.1	770.3	772.5	-6.5	-0.83%	1,384,700
Feb 26, 2026	779.4	780.2	776.9	779.0	+7.2	+0.93%	2,305,120
Feb 25, 2026	772.9	773.8	771.2	771.8	+7.5	+0.98%	1,863,090
Feb 24, 2026	761.7	766.4	761.4	764.3	-4.4	-0.57%	2,493,520
Feb 20, 2026	766.5	769.3	765.9	768.7	+0.3	+0.04%	1,700,520
Feb 19, 2026	765.4	769.6	764.9	768.4	+11.3	+1.49%	1,935,640
Feb 18, 2026	752.9	758.0	752.5	757.1	+8.8	+1.18%	1,151,780
Feb 17, 2026	756.5	756.5	747.4	748.3	-5.4	-0.72%	1,893,590
Feb 16, 2026	752.0	755.5	751.6	753.7	+2.6	+0.35%	2,463,150
Feb 13, 2026	753.2	754.7	749.7	751.1	-18.0	-2.34%	3,378,950