State Street SPDR S&P 500 ETF Trust (TYO:1557)
Japan · Delayed Price · Currency is JPY 120,200
+1,700 (1.43%)
Sep 18, 2026, 3:30 PM JST
TYO:1557 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 119,000.00 | 120,200.00 | 118,850.00 | 120,200.00 | 120,200.00 | 1.43% | 803 |
| Sep 17, 2026 | 118,200.00 | 118,750.00 | 118,150.00 | 118,500.00 | 118,500.00 | 0.25% | 559 |
| Sep 16, 2026 | 118,300.00 | 118,300.00 | 117,850.00 | 118,200.00 | 118,200.00 | 0.17% | 1,101 |
| Sep 15, 2026 | 117,550.00 | 118,100.00 | 117,550.00 | 118,000.00 | 118,000.00 | 0.34% | 662 |
| Sep 14, 2026 | 117,200.00 | 118,000.00 | 116,750.00 | 117,600.00 | 117,600.00 | -0.34% | 1,533 |
| Sep 11, 2026 | 118,000.00 | 118,000.00 | 117,200.00 | 118,000.00 | 118,000.00 | - | 632 |
| Sep 10, 2026 | 117,700.00 | 118,000.00 | 117,250.00 | 118,000.00 | 118,000.00 | 0.34% | 841 |
| Sep 9, 2026 | 117,650.00 | 118,100.00 | 117,450.00 | 117,600.00 | 117,600.00 | -0.51% | 1,372 |
| Sep 8, 2026 | 118,450.00 | 118,500.00 | 117,850.00 | 118,200.00 | 118,200.00 | -1.46% | 2,133 |
| Sep 7, 2026 | 120,400.00 | 120,400.00 | 119,800.00 | 119,950.00 | 119,950.00 | -0.87% | 1,453 |
| Sep 4, 2026 | 120,500.00 | 121,150.00 | 120,100.00 | 121,000.00 | 121,000.00 | 0.46% | 1,117 |
| Sep 3, 2026 | 121,600.00 | 121,750.00 | 120,400.00 | 120,450.00 | 120,450.00 | -0.86% | 1,193 |
| Sep 2, 2026 | 122,100.00 | 122,150.00 | 121,400.00 | 121,500.00 | 121,500.00 | -1.06% | 796 |
| Sep 1, 2026 | 122,700.00 | 122,800.00 | 122,550.00 | 122,800.00 | 122,800.00 | -0.04% | 562 |
| Aug 31, 2026 | 122,800.00 | 122,850.00 | 122,400.00 | 122,850.00 | 122,850.00 | 0.04% | 353 |
| Aug 28, 2026 | 122,600.00 | 123,100.00 | 122,600.00 | 122,800.00 | 122,800.00 | 0.24% | 1,537 |
| Aug 27, 2026 | 122,650.00 | 122,700.00 | 122,300.00 | 122,500.00 | 122,500.00 | 0.57% | 1,029 |
| Aug 26, 2026 | 122,000.00 | 122,000.00 | 121,400.00 | 121,800.00 | 121,800.00 | -0.16% | 340 |
| Aug 25, 2026 | 121,700.00 | 122,000.00 | 121,400.00 | 122,000.00 | 122,000.00 | 0.49% | 261 |
| Aug 24, 2026 | 121,800.00 | 121,900.00 | 121,400.00 | 121,400.00 | 121,400.00 | -0.04% | 577 |
| Aug 21, 2026 | 121,500.00 | 121,550.00 | 121,250.00 | 121,450.00 | 121,450.00 | -0.61% | 931 |
| Aug 20, 2026 | 121,950.00 | 122,250.00 | 121,800.00 | 122,200.00 | 122,200.00 | 0.08% | 493 |
| Aug 19, 2026 | 122,800.00 | 122,800.00 | 122,000.00 | 122,100.00 | 122,100.00 | -0.73% | 1,222 |
| Aug 18, 2026 | 123,250.00 | 123,350.00 | 122,700.00 | 123,000.00 | 123,000.00 | -0.61% | 1,410 |
| Aug 17, 2026 | 123,800.00 | 123,800.00 | 123,400.00 | 123,750.00 | 123,750.00 | -0.20% | 842 |
| Aug 14, 2026 | 124,000.00 | 124,250.00 | 123,900.00 | 124,000.00 | 124,000.00 | 0.49% | 1,013 |
| Aug 13, 2026 | 123,150.00 | 123,400.00 | 123,000.00 | 123,400.00 | 123,400.00 | 0.41% | 1,369 |
| Aug 12, 2026 | 122,750.00 | 122,950.00 | 122,600.00 | 122,900.00 | 122,900.00 | 0.16% | 3,273 |
| Aug 10, 2026 | 121,950.00 | 122,700.00 | 121,900.00 | 122,700.00 | 122,700.00 | 0.82% | 1,632 |
| Aug 7, 2026 | 121,800.00 | 122,000.00 | 121,600.00 | 121,700.00 | 121,700.00 | -0.08% | 1,164 |
| Aug 6, 2026 | 121,600.00 | 121,800.00 | 121,400.00 | 121,800.00 | 121,800.00 | -0.29% | 1,377 |
| Aug 5, 2026 | 121,850.00 | 122,200.00 | 121,700.00 | 122,150.00 | 122,150.00 | 2.05% | 2,230 |
| Aug 4, 2026 | 119,550.00 | 119,850.00 | 119,250.00 | 119,700.00 | 119,700.00 | 1.66% | 3,253 |
| Aug 3, 2026 | 118,250.00 | 118,550.00 | 116,600.00 | 117,750.00 | 117,750.00 | -1.59% | 8,054 |
| Jul 31, 2026 | 119,700.00 | 120,000.00 | 119,400.00 | 119,650.00 | 119,650.00 | -0.04% | 1,822 |
| Jul 30, 2026 | 120,600.00 | 120,600.00 | 119,550.00 | 119,700.00 | 119,700.00 | -1.20% | 3,120 |
| Jul 29, 2026 | 121,800.00 | 121,900.00 | 120,550.00 | 121,150.00 | 121,150.00 | 0.37% | 1,054 |
| Jul 28, 2026 | 121,150.00 | 121,200.00 | 120,500.00 | 120,700.00 | 120,700.00 | -1.07% | 1,849 |
| Jul 27, 2026 | 121,850.00 | 122,000.00 | 121,500.00 | 122,000.00 | 122,000.00 | 0.83% | 1,681 |
| Jul 24, 2026 | 121,150.00 | 121,300.00 | 120,850.00 | 121,000.00 | 121,000.00 | -0.66% | 652 |
| Jul 23, 2026 | 121,850.00 | 122,150.00 | 121,650.00 | 121,800.00 | 121,800.00 | -0.04% | 2,140 |
| Jul 22, 2026 | 122,050.00 | 122,150.00 | 121,750.00 | 121,850.00 | 121,850.00 | 0.54% | 1,382 |
| Jul 21, 2026 | 120,650.00 | 121,300.00 | 120,450.00 | 121,200.00 | 121,200.00 | 0.04% | 1,186 |
| Jul 17, 2026 | 121,850.00 | 121,850.00 | 120,800.00 | 121,150.00 | 121,150.00 | -1.14% | 4,553 |
| Jul 16, 2026 | 122,500.00 | 122,650.00 | 122,200.00 | 122,550.00 | 122,550.00 | 0.25% | 2,371 |
| Jul 15, 2026 | 122,150.00 | 122,400.00 | 121,950.00 | 122,250.00 | 122,250.00 | 0.37% | 957 |
| Jul 14, 2026 | 121,650.00 | 121,900.00 | 121,150.00 | 121,800.00 | 121,800.00 | -0.08% | 1,026 |
| Jul 13, 2026 | 122,000.00 | 122,100.00 | 121,450.00 | 121,900.00 | 121,900.00 | 0.62% | 2,708 |
| Jul 10, 2026 | 121,950.00 | 122,050.00 | 121,100.00 | 121,150.00 | 121,150.00 | -0.21% | 2,112 |
| Jul 9, 2026 | 121,150.00 | 121,450.00 | 121,050.00 | 121,400.00 | 121,400.00 | 0.21% | 2,319 |