kabutan

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

451A
TSE ETF
State Street SPDR S&P 500 High Dividend ETF (JPY Unhedged)
275.5
JPY
-2.8
(-1.01%)
Mar 19, 3:30 pm JST
1.72
USD
Mar 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
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 Nov 19, 2025
251.7 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2026 278 279 275 275 -3 -1.01% 5,670

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 18, 2026 277.8 278.5 277.7 278.3 +1.8 +0.65% 33,700
Mar 17, 2026 280.6 280.6 276.5 276.5 -1.9 -0.68% 22,790
Mar 16, 2026 279.0 279.3 278.0 278.4 -0.7 -0.25% 9,040
Mar 13, 2026 278.9 279.2 277.2 279.1 +2.8 +1.01% 10,300
Mar 12, 2026 277.6 277.6 275.6 276.3 -3.5 -1.25% 47,750
Mar 11, 2026 280.0 280.9 279.6 279.8 +0.2 +0.07% 14,290
Mar 10, 2026 281.9 281.9 279.0 279.6 +0.1 +0.04% 10,130
Mar 9, 2026 280.7 280.7 278.4 279.5 -4.8 -1.69% 49,470
Mar 6, 2026 284.2 284.5 283.5 284.3 +0.5 +0.18% 1,860
Mar 5, 2026 289.3 289.3 282.5 283.8 -0.3 -0.11% 15,780
Mar 4, 2026 290.0 290.0 283.5 284.1 -1.4 -0.49% 3,230
Mar 3, 2026 286.3 286.7 284.6 285.5 +0.9 +0.32% 21,910
Mar 2, 2026 285.0 285.0 282.0 284.6 +1.4 +0.49% 6,170
Feb 27, 2026 285.0 285.0 282.1 283.2 +0.4 +0.14% 8,380
Feb 26, 2026 284.0 284.0 282.3 282.8 -0.5 -0.18% 9,420
Feb 25, 2026 283.1 283.9 282.9 283.3 +1.7 +0.60% 14,100
Feb 24, 2026 283.4 283.4 281.0 281.6 -0.8 -0.28% 4,650
Feb 20, 2026 282.1 282.4 281.0 282.4 +0.6 +0.21% 2,710
Feb 19, 2026 279.2 281.9 279.2 281.8 +2.8 +1.00% 4,300
Feb 18, 2026 280.0 280.0 278.0 279.0 -0.2 -0.07% 7,230