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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	772	779	766	773	-21	-2.61%	12,578,180

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 12, 2025	777.0	+1.32%	772.1	8,788,620	465,639	5,982,280	12.85
Dec 5, 2025	766.9	-0.81%	767.0	8,882,700	503,039	6,275,819	12.48
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