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

52 Week High Mar 4, 2026

290.0 JPY

52 Week Low Nov 19, 2025

251.7 JPY

Yearly High Mar 4, 2026

290.0 JPY

Yearly Low Jan 29, 2026

259.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	283	283	281	281	-1	-0.11%	9,030

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	283.5	283.5	280.4	281.8	+2.8	+1.00%	22,730
Apr 28, 2026	281.0	281.0	278.5	279.0	0	0.00%	27,920
Apr 27, 2026	281.5	281.5	278.6	279.0	-2.3	-0.82%	4,640
Apr 24, 2026	280.1	281.7	280.0	281.3	+2.3	+0.82%	10,700
Apr 23, 2026	281.5	281.5	277.9	279.0	-2.0	-0.71%	5,430
Apr 22, 2026	280.4	281.9	280.3	281.0	-0.8	-0.28%	4,900
Apr 21, 2026	279.5	282.0	279.5	281.8	+2.5	+0.90%	6,850
Apr 20, 2026	280.0	280.0	278.1	279.3	-0.7	-0.25%	8,800
Apr 17, 2026	278.3	280.9	278.3	280.0	+0.9	+0.32%	3,750
Apr 16, 2026	281.6	281.6	278.3	279.1	-1.1	-0.39%	12,760
Apr 15, 2026	281.4	281.4	279.5	280.2	+0.7	+0.25%	3,580
Apr 14, 2026	280.9	280.9	278.3	279.5	+0.1	+0.04%	6,890
Apr 13, 2026	283.9	283.9	278.3	279.4	-4.0	-1.41%	18,630
Apr 10, 2026	281.1	283.8	279.2	283.4	+2.3	+0.82%	3,740
Apr 9, 2026	282.8	282.8	280.4	281.1	-0.9	-0.32%	3,020
Apr 8, 2026	282.8	282.8	279.8	282.0	+1.2	+0.43%	9,670
Apr 7, 2026	282.8	282.8	280.0	280.8	-1.3	-0.46%	4,870
Apr 6, 2026	282.9	282.9	279.0	282.1	+3.1	+1.11%	6,880
Apr 3, 2026	282.9	282.9	278.7	279.0	+1.7	+0.61%	1,970
Apr 2, 2026	283.0	283.0	275.1	277.3	-1.7	-0.61%	7,750