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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	821.7	828.5	816.7	819.4	+0.2	+0.02%	6,039,920
Apr 24, 2026	810.6	820.4	810.1	819.2	+9.6	+1.19%	7,026,580
Apr 17, 2026	776.2	809.9	775.3	809.6	+26.8	+3.42%	7,489,630
Apr 10, 2026	753.7	783.1	753.3	782.8	+26.8	+3.54%	8,065,360
Apr 3, 2026	729.1	757.1	722.6	756.0	+6.7	+0.89%	9,999,990
Mar 27, 2026	746.2	757.6	743.1	749.3	-11.9	-1.56%	7,807,820
Mar 19, 2026	763.5	772.1	760.3	761.2	-5.5	-0.72%	5,019,460
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