kabutan

iShares S&P 500 ETF(1655) Historical

1655
TSE ETF
iShares S&P 500 ETF
767.1
JPY
-1.3
(-0.17%)
Dec 5, 3:09 pm JST
4.96
USD
Dec 5, 1:10 am EST
Result
ー
PTS
outside of trading hours
767
Dec 5, 3:08 pm JST
Summary Chart Historical News
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 -7 -0.79% 8,754,530

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 725.1 745.9 723.4 745.3 +32.6 +4.57% 5,197,630
Oct 17, 2025 730.6 734.4 710.7 712.7 -30.7 -4.13% 6,798,940
Oct 10, 2025 725.4 745.3 724.4 743.4 +26.7 +3.73% 8,383,000
Oct 3, 2025 715.9 716.9 706.1 716.7 +2.9 +0.41% 5,466,920
Sep 26, 2025 709.8 714.0 707.2 713.8 +7.8 +1.10% 4,838,080
Sep 19, 2025 702.0 708.7 696.2 706.0 +6.9 +0.99% 5,686,250
Sep 12, 2025 693.9 700.0 687.7 699.1 +3.1 +0.45% 5,289,830
Sep 5, 2025 686.0 696.0 681.9 696.0 +9.0 +1.31% 6,941,630
Aug 29, 2025 685.5 689.3 678.9 687.0 +7.2 +1.06% 7,505,280
Aug 22, 2025 684.6 686.9 676.8 679.8 -6.5 -0.95% 5,973,610
Aug 15, 2025 679.2 687.6 679.0 686.3 +12.9 +1.92% 7,872,750
Aug 8, 2025 665.1 676.3 665.0 673.4 -14.2 -2.07% 9,592,130
Aug 1, 2025 684.5 692.6 682.0 687.6 +10.1 +1.49% 13,174,419
Jul 25, 2025 672.3 680.1 667.0 677.5 -1.3 -0.19% 11,362,500
Jul 18, 2025 663.3 679.0 660.6 678.8 +14.0 +2.11% 9,803,580