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
Mar 16, 2026	763	766	763	764	-2	-0.25%	3,033,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	754.8	776.6	751.8	766.7	-9.9	-1.27%	8,764,391
Mar 6, 2026	767.1	778.1	765.3	776.6	+4.1	+0.53%	16,573,722
Feb 27, 2026	761.7	780.2	761.4	772.5	+3.8	+0.49%	8,046,430
Feb 20, 2026	752.0	769.6	747.4	768.7	+17.6	+2.34%	9,144,680
Feb 13, 2026	785.7	786.0	749.7	751.1	-15.6	-2.03%	9,483,200
Feb 6, 2026	776.2	786.6	758.0	766.7	-2.8	-0.36%	10,567,880
Jan 30, 2026	772.9	779.0	766.3	769.5	-24.8	-3.12%	12,218,670
Jan 23, 2026	788.8	794.3	776.7	794.3	-2.4	-0.30%	8,589,340
Jan 16, 2026	794.8	801.7	791.5	796.7	+10.2	+1.30%	7,717,220
Jan 9, 2026	778.4	787.0	777.8	786.5	+8.0	+1.03%	11,006,450
Dec 30, 2025	782.9	783.0	777.3	778.5	-3.0	-0.38%	3,040,820
Dec 26, 2025	778.3	783.6	773.4	781.5	+18.2	+2.38%	10,086,630
Dec 19, 2025	768.5	770.2	754.3	763.3	-13.7	-1.76%	9,027,670
Dec 12, 2025	770.3	777.0	766.8	777.0	+10.1	+1.32%	8,788,620
Dec 5, 2025	770.2	770.2	761.8	766.9	-6.3	-0.81%	8,882,700
Nov 28, 2025	758.7	773.2	756.8	773.2	+30.2	+4.06%	7,459,040
Nov 21, 2025	752.2	765.2	738.5	743.0	-7.7	-1.03%	15,069,830
Nov 14, 2025	749.6	767.6	747.4	750.7	+4.9	+0.66%	7,870,580
Nov 7, 2025	761.0	761.8	740.1	745.8	-17.5	-2.29%	6,861,950
Oct 31, 2025	754.2	763.8	751.5	763.3	+18.0	+2.42%	8,417,509