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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	821	828	816	819	+0	+0.02%	7,697,880

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 1, 2026	819.4	+0.02%	822.9	6,039,920	ー	ー	ー
Apr 24, 2026	819.2	+1.19%	815.3	7,026,580	240,239	4,779,600	19.90
Apr 17, 2026	809.6	+3.42%	797.8	7,489,630	291,280	5,018,250	17.23
Apr 10, 2026	782.8	+3.54%	769.4	8,065,360	448,610	4,989,330	11.12
Apr 3, 2026	756.0	+0.89%	743.7	9,999,990	485,750	5,754,300	11.85
Mar 27, 2026	749.3	-1.56%	749.4	7,807,820	433,470	6,035,510	13.92
Mar 19, 2026	761.2	-0.72%	765.6	5,019,460	288,289	5,359,139	18.59
Mar 13, 2026	766.7	-1.27%	763.8	8,764,391	324,970	5,423,289	16.69
Mar 6, 2026	776.6	+0.53%	772.0	16,573,722	265,870	5,268,119	19.81
Feb 27, 2026	772.5	+0.49%	771.3	8,046,430	307,189	5,589,130	18.19
Feb 20, 2026	768.7	+2.34%	758.7	9,144,680	298,460	6,235,639	20.89
Feb 13, 2026	751.1	-2.03%	766.5	9,483,200	289,300	6,253,880	21.62
Feb 6, 2026	766.7	-0.36%	773.8	10,567,880	277,830	5,714,219	20.57
Jan 30, 2026	769.5	-3.12%	771.2	12,218,670	336,930	6,407,410	19.02
Jan 23, 2026	794.3	-0.30%	784.6	8,589,340	353,910	5,874,389	16.60
Jan 16, 2026	796.7	+1.30%	796.7	7,717,220	340,450	5,586,710	16.41
Jan 9, 2026	786.5	+1.03%	782.3	11,006,450	357,460	5,657,080	15.83
Dec 30, 2025	778.5	-0.38%	780.0	3,040,820	ー	ー	ー
Dec 26, 2025	781.5	+2.38%	778.6	10,086,630	498,739	6,199,810	12.43
Dec 19, 2025	763.3	-1.76%	761.5	9,027,670	502,679	6,625,429	13.18