iShares S&P 500 ETF(1655) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	770	770	761	767	-6	-0.76%	8,682,190

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	773.2	+4.06%	763.7	7,459,040	595,860	5,684,210	9.54
Nov 21, 2025	743.0	-1.03%	749.6	15,069,830	511,520	5,922,619	11.58
Nov 14, 2025	750.7	+0.66%	757.7	7,870,580	485,670	5,715,360	11.77
Nov 7, 2025	745.8	-2.29%	749.9	6,861,950	529,370	5,437,630	10.27
Oct 31, 2025	763.3	+2.42%	757.3	8,417,509	504,700	5,384,160	10.67
Oct 24, 2025	745.3	+4.57%	734.0	5,197,630	592,989	5,280,310	8.90
Oct 17, 2025	712.7	-4.13%	723.6	6,798,940	619,010	5,394,950	8.72
Oct 10, 2025	743.4	+3.73%	735.7	8,383,000	504,889	4,912,760	9.73
Oct 3, 2025	716.7	+0.41%	712.8	5,466,920	696,500	5,176,580	7.43
Sep 26, 2025	713.8	+1.10%	711.3	4,838,080	722,160	5,339,310	7.39
Sep 19, 2025	706.0	+0.99%	702.3	5,686,250	667,089	4,784,350	7.17
Sep 12, 2025	699.1	+0.45%	694.6	5,289,830	688,029	4,743,989	6.90
Sep 5, 2025	696.0	+1.31%	689.0	6,941,630	747,839	4,934,510	6.60
Aug 29, 2025	687.0	+1.06%	685.6	7,505,280	553,150	5,140,680	9.29
Aug 22, 2025	679.8	-0.95%	681.7	5,973,610	503,639	5,228,430	10.38
Aug 15, 2025	686.3	+1.92%	682.7	7,872,750	456,379	5,194,819	11.38
Aug 8, 2025	673.4	-2.07%	671.5	9,592,130	476,270	5,641,400	11.84
Aug 1, 2025	687.6	+1.49%	687.6	13,174,419	565,570	5,272,389	9.32
Jul 25, 2025	677.5	-0.19%	673.3	11,362,500	457,260	6,204,630	13.57
Jul 18, 2025	678.8	+2.11%	670.9	9,803,580	537,470	5,893,369	10.97