iShares S&P 500 ETF (TYO:1655)
Japan · Delayed Price · Currency is JPY 773.50
+4.90 (0.64%)
Last updated: Mar 5, 2026, 11:30 AM JST
TYO:1655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 772.30 | 774.20 | 767.40 | 768.60 | 768.60 | -0.54% | 5,222,260 |
| Mar 3, 2026 | 777.10 | 778.10 | 771.70 | 772.80 | 772.80 | 0.51% | 3,182,870 |
| Mar 2, 2026 | 767.10 | 770.70 | 765.30 | 768.90 | 768.90 | -0.47% | 3,547,060 |
| Feb 27, 2026 | 772.00 | 773.10 | 770.30 | 772.50 | 772.50 | -0.83% | 1,384,700 |
| Feb 26, 2026 | 779.40 | 780.20 | 776.90 | 779.00 | 779.00 | 0.93% | 2,305,120 |
| Feb 25, 2026 | 772.90 | 773.80 | 771.20 | 771.80 | 771.80 | 0.98% | 1,863,090 |
| Feb 24, 2026 | 761.70 | 766.40 | 761.40 | 764.30 | 764.30 | -0.57% | 2,493,520 |
| Feb 20, 2026 | 766.50 | 769.30 | 765.90 | 768.70 | 768.70 | 0.04% | 1,700,520 |
| Feb 19, 2026 | 765.40 | 769.60 | 764.90 | 768.40 | 768.40 | 1.49% | 1,935,640 |
| Feb 18, 2026 | 752.90 | 758.00 | 752.50 | 757.10 | 757.10 | 1.18% | 1,151,780 |
| Feb 17, 2026 | 756.50 | 756.50 | 747.40 | 748.30 | 748.30 | -0.72% | 1,893,590 |
| Feb 16, 2026 | 752.00 | 755.50 | 751.60 | 753.70 | 753.70 | 0.35% | 2,463,150 |
| Feb 13, 2026 | 753.20 | 754.70 | 749.70 | 751.10 | 751.10 | -2.34% | 3,378,950 |
| Feb 12, 2026 | 765.00 | 769.10 | 762.10 | 769.10 | 769.10 | -1.08% | 2,697,310 |
| Feb 10, 2026 | 781.20 | 781.70 | 776.00 | 777.50 | 777.50 | -0.33% | 1,206,800 |
| Feb 9, 2026 | 785.70 | 786.00 | 779.70 | 780.10 | 780.10 | 1.75% | 2,200,140 |
| Feb 6, 2026 | 761.60 | 766.70 | 758.00 | 766.70 | 766.70 | -1.78% | 3,297,780 |
| Feb 5, 2026 | 782.00 | 783.80 | 778.10 | 780.60 | 776.60 | -0.22% | 1,760,500 |
| Feb 4, 2026 | 779.00 | 782.60 | 778.30 | 782.30 | 778.29 | -0.39% | 1,927,150 |
| Feb 3, 2026 | 785.10 | 786.60 | 784.40 | 785.40 | 781.38 | 2.52% | 1,401,270 |
| Feb 2, 2026 | 776.20 | 778.30 | 765.50 | 766.10 | 762.17 | -0.44% | 2,181,180 |
| Jan 30, 2026 | 770.30 | 772.60 | 768.20 | 769.50 | 765.56 | -0.53% | 1,762,800 |
| Jan 29, 2026 | 771.30 | 774.00 | 768.70 | 773.60 | 769.64 | -0.04% | 2,122,310 |
| Jan 28, 2026 | 769.50 | 773.90 | 769.00 | 773.90 | 769.93 | -0.62% | 2,187,680 |
| Jan 27, 2026 | 775.40 | 779.00 | 773.90 | 778.70 | 774.71 | 1.12% | 1,451,590 |
| Jan 26, 2026 | 772.90 | 773.10 | 766.30 | 770.10 | 766.15 | -3.05% | 4,694,290 |
| Jan 23, 2026 | 791.20 | 794.30 | 790.70 | 794.30 | 790.23 | 0.51% | 802,970 |
| Jan 22, 2026 | 789.10 | 790.80 | 787.90 | 790.30 | 786.25 | 1.36% | 1,555,560 |
| Jan 21, 2026 | 776.90 | 779.80 | 776.70 | 779.70 | 775.70 | -0.68% | 2,326,080 |
| Jan 20, 2026 | 785.10 | 785.80 | 783.40 | 785.00 | 780.98 | - | 1,141,670 |
| Jan 19, 2026 | 788.80 | 788.80 | 783.30 | 785.00 | 780.98 | -1.47% | 2,763,060 |
| Jan 16, 2026 | 796.50 | 797.50 | 795.30 | 796.70 | 792.62 | 0.18% | 1,882,210 |
| Jan 15, 2026 | 792.50 | 795.30 | 791.50 | 795.30 | 791.22 | -0.50% | 1,542,260 |
| Jan 14, 2026 | 800.10 | 801.70 | 799.10 | 799.30 | 795.20 | -0.04% | 1,610,910 |
| Jan 13, 2026 | 794.80 | 800.20 | 794.60 | 799.60 | 795.50 | 1.67% | 2,681,840 |
| Jan 9, 2026 | 784.40 | 787.00 | 784.40 | 786.50 | 782.47 | 0.78% | 1,677,460 |
| Jan 8, 2026 | 783.70 | 785.10 | 779.60 | 780.40 | 776.40 | -0.48% | 1,586,120 |
| Jan 7, 2026 | 785.60 | 786.50 | 783.90 | 784.20 | 780.18 | 0.42% | 2,143,170 |
| Jan 6, 2026 | 780.20 | 781.20 | 779.70 | 780.90 | 776.90 | 0.15% | 3,674,170 |
| Jan 5, 2026 | 778.40 | 780.20 | 777.80 | 779.70 | 775.70 | 0.15% | 1,925,530 |
| Dec 30, 2025 | 777.60 | 779.50 | 777.30 | 778.50 | 774.51 | -0.40% | 1,658,780 |
| Dec 29, 2025 | 782.90 | 783.00 | 780.80 | 781.60 | 777.59 | 0.01% | 1,382,040 |
| Dec 26, 2025 | 781.00 | 783.60 | 780.60 | 781.50 | 777.50 | 0.27% | 2,253,350 |
| Dec 25, 2025 | 776.20 | 779.90 | 776.10 | 779.40 | 775.41 | 0.41% | 981,760 |
| Dec 24, 2025 | 778.40 | 779.00 | 775.30 | 776.20 | 772.22 | 0.18% | 1,826,390 |
| Dec 23, 2025 | 779.00 | 779.10 | 773.40 | 774.80 | 770.83 | -0.35% | 1,680,150 |
| Dec 22, 2025 | 778.30 | 779.70 | 777.40 | 777.50 | 773.52 | 1.86% | 3,344,980 |
| Dec 19, 2025 | 760.90 | 764.20 | 760.40 | 763.30 | 759.39 | 0.71% | 1,437,020 |
| Dec 18, 2025 | 755.10 | 757.90 | 754.30 | 757.90 | 754.02 | -0.73% | 1,610,110 |
| Dec 17, 2025 | 759.20 | 763.50 | 756.90 | 763.50 | 759.59 | 0.65% | 1,634,060 |