iShares S&P 500 ETF (TYO:1655)
Japan · Delayed Price · Currency is JPY 844.50
-7.40 (-0.87%)
Last updated: May 18, 2026, 2:32 PM JST
TYO:1655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 846.80 | 847.00 | 843.00 | 844.40 | - | -0.88% | 599,480 |
| May 15, 2026 | 856.40 | 857.10 | 851.00 | 851.90 | 851.90 | 0.22% | 1,956,980 |
| May 14, 2026 | 849.00 | 850.00 | 846.00 | 850.00 | 850.00 | 0.78% | 1,404,370 |
| May 13, 2026 | 839.90 | 843.60 | 839.70 | 843.40 | 843.40 | 0.51% | 1,101,750 |
| May 12, 2026 | 840.50 | 841.20 | 836.20 | 839.10 | 839.10 | 0.26% | 1,796,400 |
| May 11, 2026 | 834.10 | 837.10 | 834.10 | 836.90 | 836.90 | 0.60% | 1,391,550 |
| May 8, 2026 | 829.70 | 832.00 | 829.70 | 831.90 | 831.90 | 0.06% | 976,100 |
| May 7, 2026 | 830.00 | 831.40 | 828.10 | 831.40 | 831.40 | 1.46% | 2,064,240 |
| May 1, 2026 | 817.70 | 820.00 | 816.70 | 819.40 | 819.40 | -0.62% | 1,657,960 |
| Apr 30, 2026 | 826.90 | 828.50 | 823.00 | 824.50 | 824.50 | 0.34% | 1,548,030 |
| Apr 28, 2026 | 825.20 | 826.00 | 821.70 | 821.70 | 821.70 | -0.16% | 1,423,540 |
| Apr 27, 2026 | 821.70 | 823.90 | 821.50 | 823.00 | 823.00 | 0.46% | 1,410,390 |
| Apr 24, 2026 | 819.70 | 820.40 | 818.10 | 819.20 | 819.20 | 0.21% | 889,840 |
| Apr 23, 2026 | 819.30 | 819.30 | 813.60 | 817.50 | 817.50 | 0.38% | 1,770,210 |
| Apr 22, 2026 | 815.00 | 815.80 | 814.30 | 814.40 | 814.40 | -0.20% | 1,626,820 |
| Apr 21, 2026 | 814.60 | 816.20 | 814.50 | 816.00 | 816.00 | 0.60% | 1,591,340 |
| Apr 20, 2026 | 810.60 | 811.50 | 810.10 | 811.10 | 811.10 | 0.19% | 1,148,370 |
| Apr 17, 2026 | 808.00 | 809.90 | 807.70 | 809.60 | 809.60 | 0.46% | 1,530,050 |
| Apr 16, 2026 | 804.50 | 806.00 | 803.40 | 805.90 | 805.90 | 0.98% | 1,937,260 |
| Apr 15, 2026 | 797.60 | 799.10 | 797.00 | 798.10 | 798.10 | 1.04% | 1,728,400 |
| Apr 14, 2026 | 790.00 | 790.40 | 788.80 | 789.90 | 789.90 | 1.32% | 1,312,260 |
| Apr 13, 2026 | 776.20 | 779.60 | 775.30 | 779.60 | 779.60 | -0.41% | 981,660 |
| Apr 10, 2026 | 781.20 | 783.10 | 781.10 | 782.80 | 782.80 | 0.98% | 1,241,080 |
| Apr 9, 2026 | 774.00 | 775.30 | 773.00 | 775.20 | 775.20 | 0.22% | 1,740,420 |
| Apr 8, 2026 | 773.10 | 775.10 | 771.00 | 773.50 | 773.50 | 2.00% | 2,441,650 |
| Apr 7, 2026 | 759.40 | 760.90 | 756.90 | 758.30 | 758.30 | 0.30% | 1,669,150 |
| Apr 6, 2026 | 753.70 | 758.00 | 753.30 | 756.00 | 756.00 | - | 973,060 |
| Apr 3, 2026 | 756.30 | 757.10 | 755.00 | 756.00 | 756.00 | 1.64% | 1,365,060 |
| Apr 2, 2026 | 752.60 | 753.90 | 743.80 | 743.80 | 743.80 | -0.77% | 3,123,100 |
| Apr 1, 2026 | 747.90 | 749.90 | 746.70 | 749.60 | 749.60 | 2.06% | 1,953,600 |
| Mar 31, 2026 | 728.90 | 737.70 | 722.60 | 734.50 | 734.50 | 0.11% | 1,316,840 |
| Mar 30, 2026 | 729.10 | 733.80 | 728.20 | 733.70 | 733.70 | -2.08% | 2,241,390 |
| Mar 27, 2026 | 748.30 | 749.70 | 745.70 | 749.30 | 749.30 | -0.66% | 1,448,160 |
| Mar 26, 2026 | 755.60 | 757.60 | 753.60 | 754.30 | 754.30 | -0.07% | 924,540 |
| Mar 25, 2026 | 754.60 | 756.50 | 753.60 | 754.80 | 754.80 | 0.69% | 1,569,440 |
| Mar 24, 2026 | 752.60 | 753.40 | 746.60 | 749.60 | 749.60 | 0.78% | 1,493,760 |
| Mar 23, 2026 | 746.20 | 750.00 | 743.10 | 743.80 | 743.80 | -2.29% | 2,371,920 |
| Mar 19, 2026 | 761.50 | 762.90 | 760.30 | 761.20 | 761.20 | -1.41% | 1,073,570 |
| Mar 18, 2026 | 768.30 | 772.10 | 767.80 | 772.10 | 772.10 | 0.78% | 935,430 |
| Mar 17, 2026 | 767.10 | 767.80 | 764.70 | 766.10 | 766.10 | 0.17% | 1,493,760 |
| Mar 16, 2026 | 763.50 | 766.50 | 763.50 | 764.80 | 764.80 | -0.25% | 1,516,700 |
| Mar 13, 2026 | 765.70 | 768.90 | 764.00 | 766.70 | 766.70 | -0.36% | 1,616,670 |
| Mar 12, 2026 | 770.20 | 770.60 | 767.30 | 769.50 | 769.50 | -0.44% | 1,509,320 |
| Mar 11, 2026 | 773.10 | 776.60 | 772.80 | 772.90 | 772.90 | 0.40% | 1,112,740 |
| Mar 10, 2026 | 769.10 | 770.40 | 768.00 | 769.80 | 769.80 | 1.50% | 1,046,330 |
| Mar 9, 2026 | 754.80 | 758.40 | 751.80 | 758.40 | 758.40 | -2.34% | 3,479,330 |
| Mar 6, 2026 | 775.00 | 777.60 | 773.60 | 776.60 | 776.60 | 0.31% | 1,843,140 |
| Mar 5, 2026 | 777.20 | 777.90 | 772.50 | 774.20 | 774.20 | 0.73% | 2,778,390 |
| 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 |