State Street SPDR S&P 500 High Dividend ETF (JPY Unhedged)(451A) Historical

52 Week High Jan 14, 2026

286.9 JPY

52 Week Low Nov 19, 2025

251.7 JPY

Yearly High Jan 14, 2026

286.9 JPY

Yearly Low Nov 19, 2025

251.7 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	263	263	259	260	-1	-0.34%	28,860

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	262.9	262.9	260.5	260.9	-3.3	-1.25%	73,930
Jan 27, 2026	263.7	264.3	263.1	264.2	+1.3	+0.49%	82,950
Jan 26, 2026	266.7	266.7	262.0	262.9	-9.2	-3.38%	127,320
Jan 23, 2026	274.2	274.2	271.7	272.1	-0.8	-0.29%	47,410
Jan 22, 2026	272.0	272.9	271.7	272.9	+4.4	+1.64%	38,420
Jan 21, 2026	268.0	268.7	267.9	268.5	+0.5	+0.19%	54,080
Jan 20, 2026	268.5	268.8	267.6	268.0	-11.7	-4.18%	62,660
Jan 19, 2026	273.0	279.9	272.0	279.7	+4.8	+1.75%	18,340
Jan 16, 2026	276.3	276.3	274.3	274.9	+1.7	+0.62%	33,670
Jan 15, 2026	275.3	275.3	272.7	273.2	+2.7	+1.00%	25,270
Jan 14, 2026	270.0	286.9	270.0	270.5	+0.5	+0.19%	26,990
Jan 13, 2026	270.0	270.0	268.1	270.0	+1.6	+0.60%	21,160
Jan 9, 2026	266.0	268.5	266.0	268.4	+6.9	+2.64%	14,940
Jan 8, 2026	264.3	264.5	261.3	261.5	-3.7	-1.40%	21,660
Jan 7, 2026	265.0	265.6	264.8	265.2	+2.8	+1.07%	15,730
Jan 6, 2026	264.0	264.0	261.8	262.4	+0.4	+0.15%	23,400
Jan 5, 2026	262.0	264.4	262.0	262.0	+1.2	+0.46%	23,920
Dec 30, 2025	261.5	261.5	260.7	260.8	-0.7	-0.27%	29,430
Dec 29, 2025	263.7	263.7	260.8	261.5	+1.1	+0.42%	35,190
Dec 26, 2025	264.0	264.0	260.2	260.4	+0.4	+0.15%	31,750