kabutan

iShares S&P 500 Premium Income ETF(452A) Historical

452A
TSE ETF
iShares S&P 500 Premium Income ETF
806.8
JPY
-0.4
(-0.05%)
May 1, 3:30 pm JST
5.13
USD
May 1, 2:30 am EDT
Result
PTS
outside of trading hours
806
May 1, 7:30 pm JST
Summary Chart Historical News
52 Week High Dec 12, 2025
849.0 JPY
52 Week Low Mar 31, 2026
770.1 JPY
Yearly High Jan 13, 2026
832.5 JPY
Yearly Low Mar 31, 2026
770.1 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 807 811 802 806 +1 +0.12% 706,510

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 807.4 811.8 802.8 806.8 +1.0 +0.12% 534,370
Apr 24, 2026 801.6 806.0 799.5 805.8 +4.4 +0.55% 758,360
Apr 17, 2026 806.5 815.0 799.4 801.4 -5.6 -0.69% 1,140,790
Apr 10, 2026 796.0 807.3 793.5 807.0 +12.1 +1.52% 379,560
Apr 3, 2026 787.0 794.9 770.1 794.9 +6.9 +0.88% 633,350
Mar 27, 2026 794.0 795.0 780.0 788.0 -6.0 -0.76% 758,580
Mar 19, 2026 806.0 806.0 792.9 794.0 -12.0 -1.49% 802,550
Mar 13, 2026 797.9 812.5 793.9 806.0 -0.8 -0.10% 983,930
Mar 6, 2026 797.5 806.9 793.2 806.8 +9.8 +1.23% 537,980
Feb 27, 2026 793.0 803.0 792.5 797.0 +1.5 +0.19% 424,170
Feb 20, 2026 795.0 796.0 779.0 795.5 +0.9 +0.11% 646,540
Feb 13, 2026 807.5 812.0 790.4 794.6 -5.4 -0.67% 357,060
Feb 6, 2026 799.9 807.4 791.0 800.0 +1.5 +0.19% 396,780
Jan 30, 2026 811.0 815.0 790.0 798.5 -18.8 -2.30% 427,520
Jan 23, 2026 824.9 824.9 805.1 817.3 -5.7 -0.69% 364,250
Jan 16, 2026 832.5 832.5 816.0 823.0 +5.5 +0.67% 370,400
Jan 9, 2026 826.1 832.4 810.9 817.5 +6.4 +0.79% 441,010
Dec 30, 2025 818.0 823.5 810.6 811.1 -8.9 -1.09% 182,450
Dec 26, 2025 834.6 834.6 807.4 820.0 -4.2 -0.51% 513,090
Dec 19, 2025 828.8 844.7 808.1 824.2 +0.4 +0.05% 252,920