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

52 Week High Apr 30, 2026

779.4 JPY

52 Week Low Mar 31, 2026

685.0 JPY

Yearly High Apr 30, 2026

779.4 JPY

Yearly Low Mar 31, 2026

685.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	775	779	769	771	+0	+0.05%	41,410

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	775.0	779.4	769.8	771.1	+0.4	+0.05%	30,830
Apr 24, 2026	763.9	774.0	761.8	770.7	+9.5	+1.25%	374,690
Apr 17, 2026	730.7	773.4	730.7	761.2	+24.1	+3.27%	185,570
Apr 10, 2026	720.0	737.3	710.4	737.1	+24.9	+3.50%	19,830
Apr 3, 2026	686.9	717.4	685.0	712.2	+6.1	+0.86%	247,720
Mar 27, 2026	706.3	714.3	700.0	706.1	-11.0	-1.53%	432,520
Mar 19, 2026	722.4	729.7	716.1	717.1	-5.3	-0.73%	12,990
Mar 13, 2026	716.6	732.0	708.0	722.4	-9.2	-1.26%	82,640
Mar 6, 2026	728.5	738.0	721.0	731.6	+3.9	+0.54%	47,640
Feb 27, 2026	723.5	735.0	717.7	727.7	+4.2	+0.58%	21,960
Feb 20, 2026	722.7	727.8	704.1	723.5	+15.8	+2.23%	27,050
Feb 13, 2026	739.6	740.0	706.3	707.7	-14.0	-1.94%	96,100
Feb 6, 2026	733.6	738.5	714.3	721.7	+1.0	+0.14%	44,030
Jan 30, 2026	729.3	735.0	718.0	720.7	-22.9	-3.08%	38,040
Jan 23, 2026	741.4	744.4	728.2	743.6	-3.4	-0.46%	35,510
Jan 16, 2026	745.2	756.0	741.8	747.0	+10.1	+1.37%	27,360
Jan 9, 2026	732.0	736.9	728.8	736.9	+8.1	+1.11%	670,610
Dec 30, 2025	735.0	735.0	728.5	728.8	-3.8	-0.52%	13,680
Dec 26, 2025	729.7	757.0	723.4	732.6	+17.6	+2.46%	53,020
Dec 19, 2025	725.0	725.0	707.0	715.0	-12.0	-1.65%	42,160