State Street SPDR S&P 500 ETF Trust (TYO:1557)
Japan · Delayed Price · Currency is JPY 118,700
+750 (0.64%)
May 22, 2026, 3:30 PM JST
TYO:1557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 118,350.00 | 118,700.00 | 118,350.00 | 118,700.00 | 118,700.00 | 0.64% | 1,949 |
| May 21, 2026 | 117,400.00 | 118,000.00 | 117,200.00 | 117,950.00 | 117,950.00 | 0.90% | 2,394 |
| May 20, 2026 | 116,900.00 | 116,900.00 | 116,400.00 | 116,900.00 | 116,900.00 | -0.34% | 1,217 |
| May 19, 2026 | 117,400.00 | 117,650.00 | 117,000.00 | 117,300.00 | 117,300.00 | 0.47% | 1,797 |
| May 18, 2026 | 117,200.00 | 117,200.00 | 116,600.00 | 116,750.00 | 116,750.00 | -0.85% | 2,633 |
| May 15, 2026 | 118,450.00 | 118,600.00 | 117,750.00 | 117,750.00 | 117,750.00 | 0.13% | 2,318 |
| May 14, 2026 | 117,400.00 | 117,600.00 | 117,100.00 | 117,600.00 | 117,600.00 | 0.86% | 2,662 |
| May 13, 2026 | 116,150.00 | 116,700.00 | 116,100.00 | 116,600.00 | 116,600.00 | 0.52% | 1,361 |
| May 12, 2026 | 116,250.00 | 116,400.00 | 115,700.00 | 116,000.00 | 116,000.00 | 0.17% | 2,262 |
| May 11, 2026 | 115,400.00 | 115,850.00 | 115,350.00 | 115,800.00 | 115,800.00 | 0.56% | 1,783 |
| May 8, 2026 | 114,750.00 | 115,200.00 | 114,750.00 | 115,150.00 | 115,150.00 | 0.22% | 2,300 |
| May 7, 2026 | 114,950.00 | 114,950.00 | 114,500.00 | 114,900.00 | 114,900.00 | 1.32% | 2,535 |
| May 1, 2026 | 113,200.00 | 113,500.00 | 113,150.00 | 113,400.00 | 113,400.00 | -0.44% | 3,231 |
| Apr 30, 2026 | 114,350.00 | 114,650.00 | 113,800.00 | 113,900.00 | 113,900.00 | 0.04% | 2,391 |
| Apr 28, 2026 | 114,150.00 | 114,300.00 | 113,700.00 | 113,850.00 | 113,850.00 | - | 1,397 |
| Apr 27, 2026 | 113,600.00 | 114,050.00 | 113,600.00 | 113,850.00 | 113,850.00 | 0.40% | 1,966 |
| Apr 24, 2026 | 113,400.00 | 113,500.00 | 113,150.00 | 113,400.00 | 113,400.00 | 0.31% | 1,177 |
| Apr 23, 2026 | 113,300.00 | 113,300.00 | 112,550.00 | 113,050.00 | 113,050.00 | 0.27% | 2,630 |
| Apr 22, 2026 | 112,800.00 | 112,850.00 | 112,650.00 | 112,750.00 | 112,750.00 | -0.04% | 1,818 |
| Apr 21, 2026 | 112,700.00 | 112,950.00 | 112,650.00 | 112,800.00 | 112,800.00 | 0.58% | 1,245 |
| Apr 20, 2026 | 112,150.00 | 112,300.00 | 112,050.00 | 112,150.00 | 112,150.00 | 0.09% | 1,743 |
| Apr 17, 2026 | 111,600.00 | 112,050.00 | 111,600.00 | 112,050.00 | 112,050.00 | 0.45% | 2,399 |
| Apr 16, 2026 | 111,200.00 | 111,550.00 | 111,150.00 | 111,550.00 | 111,550.00 | 1.00% | 2,583 |
| Apr 15, 2026 | 110,200.00 | 110,550.00 | 110,200.00 | 110,450.00 | 110,450.00 | 1.14% | 3,720 |
| Apr 14, 2026 | 109,300.00 | 109,400.00 | 109,100.00 | 109,200.00 | 109,200.00 | 1.20% | 2,615 |
| Apr 13, 2026 | 107,400.00 | 107,900.00 | 107,250.00 | 107,900.00 | 107,900.00 | -0.42% | 1,384 |
| Apr 10, 2026 | 108,000.00 | 108,400.00 | 108,000.00 | 108,350.00 | 108,350.00 | 1.07% | 2,323 |
| Apr 9, 2026 | 107,050.00 | 107,250.00 | 107,000.00 | 107,200.00 | 107,200.00 | 0.14% | 1,834 |
| Apr 8, 2026 | 106,200.00 | 107,250.00 | 106,200.00 | 107,050.00 | 107,050.00 | 2.00% | 2,798 |
| Apr 7, 2026 | 105,300.00 | 105,300.00 | 104,750.00 | 104,950.00 | 104,950.00 | 0.29% | 880 |
| Apr 6, 2026 | 104,350.00 | 104,850.00 | 104,200.00 | 104,650.00 | 104,650.00 | 0.19% | 1,701 |
| Apr 3, 2026 | 104,300.00 | 104,750.00 | 104,300.00 | 104,450.00 | 104,450.00 | 1.41% | 1,578 |
| Apr 2, 2026 | 104,200.00 | 104,200.00 | 102,950.00 | 103,000.00 | 103,000.00 | -0.68% | 2,936 |
| Apr 1, 2026 | 103,400.00 | 103,750.00 | 103,300.00 | 103,700.00 | 103,700.00 | 2.02% | 1,804 |
| Mar 31, 2026 | 100,850.00 | 102,000.00 | 100,600.00 | 101,650.00 | 101,650.00 | 0.15% | 1,244 |
| Mar 30, 2026 | 101,000.00 | 101,500.00 | 100,750.00 | 101,500.00 | 101,500.00 | -2.22% | 2,308 |
| Mar 27, 2026 | 103,650.00 | 103,800.00 | 103,150.00 | 103,800.00 | 103,800.00 | -0.53% | 1,227 |
| Mar 26, 2026 | 104,500.00 | 104,850.00 | 104,300.00 | 104,350.00 | 104,350.00 | -0.14% | 1,244 |
| Mar 25, 2026 | 104,400.00 | 104,650.00 | 104,300.00 | 104,500.00 | 104,500.00 | 0.72% | 1,538 |
| Mar 24, 2026 | 104,100.00 | 104,100.00 | 103,300.00 | 103,750.00 | 103,750.00 | 0.78% | 1,160 |
| Mar 23, 2026 | 103,000.00 | 103,350.00 | 102,600.00 | 102,950.00 | 102,950.00 | -2.60% | 6,235 |
| Mar 19, 2026 | 105,700.00 | 105,950.00 | 105,500.00 | 105,700.00 | 105,700.00 | -1.35% | 1,615 |
| Mar 18, 2026 | 106,550.00 | 107,150.00 | 106,500.00 | 107,150.00 | 107,150.00 | 1.17% | 1,957 |
| Mar 17, 2026 | 106,350.00 | 106,500.00 | 106,150.00 | 106,200.00 | 105,914.44 | 0.05% | 1,522 |
| Mar 16, 2026 | 105,850.00 | 106,300.00 | 105,800.00 | 106,150.00 | 105,864.57 | -0.14% | 6,621 |
| Mar 13, 2026 | 106,200.00 | 106,650.00 | 105,900.00 | 106,300.00 | 106,014.17 | -0.28% | 1,649 |
| Mar 12, 2026 | 106,950.00 | 106,950.00 | 106,450.00 | 106,600.00 | 106,313.36 | -0.51% | 1,800 |
| Mar 11, 2026 | 107,150.00 | 107,700.00 | 107,150.00 | 107,150.00 | 106,861.88 | 0.33% | 1,484 |
| Mar 10, 2026 | 106,600.00 | 106,850.00 | 106,450.00 | 106,800.00 | 106,512.82 | 1.52% | 2,098 |
| Mar 9, 2026 | 104,800.00 | 105,200.00 | 104,300.00 | 105,200.00 | 104,917.13 | -2.41% | 6,326 |