State Street SPDR S&P 500 ETF (JPY Hedged)(450A) Historical

52 Week High Jan 28, 2026

731.4 JPY

52 Week Low Nov 21, 2025

687.3 JPY

Yearly High Jan 28, 2026

731.4 JPY

Yearly Low Nov 21, 2025

687.3 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	732	732	726	728	-3	-0.31%	103,120

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	729.9	731.4	728.9	731.0	+3.6	+0.49%	174,720
Jan 27, 2026	725.5	727.4	725.0	727.4	+6.2	+0.86%	270
Jan 26, 2026	724.6	724.6	720.0	721.2	-2.2	-0.30%	820
Jan 23, 2026	727.1	727.1	723.1	723.4	+4.4	+0.61%	740
Jan 22, 2026	725.5	725.5	719.0	719.0	+7.3	+1.03%	3,020
Jan 21, 2026	714.2	714.2	710.1	711.7	-3.7	-0.52%	779,790
Jan 20, 2026	723.5	723.5	715.4	715.4	-3.4	-0.47%	896,230
Jan 19, 2026	726.0	726.0	718.8	718.8	-8.6	-1.18%	3,890
Jan 16, 2026	724.2	727.9	724.2	727.4	+3.2	+0.44%	730
Jan 15, 2026	726.2	726.2	722.5	724.2	-2.0	-0.28%	553,240
Jan 14, 2026	729.9	729.9	726.0	726.2	-2.5	-0.34%	2,940
Jan 13, 2026	724.0	728.7	724.0	728.7	+5.3	+0.73%	1,540
Jan 9, 2026	723.8	723.8	722.8	723.4	+0.7	+0.10%	370
Jan 8, 2026	725.0	725.0	722.7	722.7	-3.1	-0.43%	1,200
Jan 7, 2026	725.0	726.3	725.0	725.8	+3.1	+0.43%	1,100
Jan 6, 2026	725.0	725.0	721.9	722.7	+3.8	+0.53%	80
Jan 5, 2026	718.3	718.9	717.5	718.9	-3.1	-0.43%	1,500
Dec 30, 2025	724.9	724.9	721.5	722.0	-2.2	-0.30%	360
Dec 29, 2025	725.1	725.1	724.2	724.2	-1.0	-0.14%	840
Dec 26, 2025	725.9	725.9	724.7	725.2	-1.4	-0.19%	610