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)
281.5
JPY
-0.3
(-0.11%)
May 1, 3:24 pm JST
1.79
USD
May 1, 2:24 am EDT
Result
ー
PTS
outside of trading hours
ー
ー
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 Jan 29, 2026
259.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 281 283 278 281 +0 +0.07% 73,350

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 281.5 283.8 278.5 281.5 +0.2 +0.07% 64,320
Apr 24, 2026 280.0 282.0 277.9 281.3 +1.3 +0.46% 36,680
Apr 17, 2026 283.9 283.9 278.3 280.0 -3.4 -1.20% 45,610
Apr 10, 2026 282.9 283.8 279.0 283.4 +4.4 +1.58% 28,180
Apr 3, 2026 279.1 283.0 273.6 279.0 +0.7 +0.25% 45,080
Mar 27, 2026 275.5 279.8 267.5 278.3 +2.8 +1.02% 98,960
Mar 19, 2026 279.0 280.6 275.3 275.5 -3.6 -1.29% 71,200
Mar 13, 2026 280.7 281.9 275.6 279.1 -5.2 -1.83% 131,940
Mar 6, 2026 285.0 290.0 282.0 284.3 +1.1 +0.39% 48,950
Feb 27, 2026 283.4 285.0 281.0 283.2 +0.8 +0.28% 36,550
Feb 20, 2026 280.0 282.4 278.0 282.4 +5.1 +1.84% 33,110
Feb 13, 2026 281.6 281.6 276.4 277.3 -0.4 -0.14% 112,090
Feb 6, 2026 267.7 279.0 264.3 277.7 +16.3 +6.24% 271,010
Jan 30, 2026 266.7 266.7 259.0 261.4 -10.7 -3.93% 326,900
Jan 23, 2026 273.0 279.9 267.6 272.1 -2.8 -1.02% 220,910
Jan 16, 2026 270.0 286.9 268.1 274.9 +6.5 +2.42% 107,090
Jan 9, 2026 262.0 268.5 261.3 268.4 +7.6 +2.91% 99,650
Dec 30, 2025 263.7 263.7 260.7 260.8 +0.4 +0.15% 64,620
Dec 26, 2025 260.2 264.0 257.7 260.4 +1.0 +0.39% 110,750
Dec 19, 2025 261.3 262.5 256.3 259.4 -1.9 -0.73% 122,210