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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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