State Street SPDR S&P 500 ETF (JPY Unhedged)(449A) Historical

52 Week High Dec 25, 2025

757.0 JPY

52 Week Low Nov 19, 2025

691.9 JPY

Yearly High Dec 25, 2025

757.0 JPY

Yearly Low Nov 19, 2025

691.9 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	735	735	721	724	+0	+0.03%	1,030

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	720.4	724.5	720.4	724.2	-5.0	-0.69%	6,230
Jan 27, 2026	726.0	729.2	724.9	729.2	+8.1	+1.12%	4,090
Jan 26, 2026	729.3	734.6	718.0	721.1	-22.5	-3.03%	17,080
Jan 23, 2026	742.5	744.4	741.3	743.6	+3.8	+0.51%	9,540
Jan 22, 2026	734.0	741.0	734.0	739.8	+9.1	+1.25%	5,820
Jan 21, 2026	732.9	732.9	728.2	730.7	-4.0	-0.54%	6,810
Jan 20, 2026	735.9	736.1	734.4	734.7	-1.1	-0.15%	5,030
Jan 19, 2026	741.4	741.4	733.2	735.8	-11.2	-1.50%	8,310
Jan 16, 2026	748.5	748.5	745.6	747.0	+4.2	+0.57%	5,200
Jan 15, 2026	748.6	748.6	741.8	742.8	-6.2	-0.83%	8,200
Jan 14, 2026	756.0	756.0	749.0	749.0	-1.3	-0.17%	7,140
Jan 13, 2026	745.2	750.3	745.2	750.3	+13.4	+1.82%	6,820
Jan 9, 2026	735.3	736.9	734.8	736.9	+6.0	+0.82%	9,660
Jan 8, 2026	734.8	735.7	730.9	730.9	-3.2	-0.44%	3,260
Jan 7, 2026	736.4	736.8	734.1	734.1	+2.6	+0.36%	5,970
Jan 6, 2026	731.2	731.9	730.0	731.5	+1.2	+0.16%	625,270
Jan 5, 2026	732.0	732.0	728.8	730.3	+1.5	+0.21%	26,450
Dec 30, 2025	734.6	734.6	728.5	728.8	-3.4	-0.46%	3,510
Dec 29, 2025	735.0	735.0	731.6	732.2	-0.4	-0.05%	10,170
Dec 26, 2025	746.3	746.3	731.7	732.6	+1.3	+0.18%	19,940