iShares S&P 500 ETF (TYO:1655)
Japan · Delayed Price · Currency is JPY 868.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1655 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 859.10 | 868.00 | 858.60 | 868.00 | 868.00 | 1.70% | 996,050 |
| Sep 17, 2026 | 853.10 | 855.00 | 850.90 | 853.50 | 853.50 | 0.51% | 558,130 |
| Sep 16, 2026 | 849.80 | 851.10 | 848.80 | 849.20 | 849.20 | 0.20% | 601,580 |
| Sep 15, 2026 | 848.20 | 850.40 | 846.30 | 847.50 | 847.50 | 0.12% | 824,870 |
| Sep 14, 2026 | 841.50 | 846.60 | 841.20 | 846.50 | 846.50 | 0.04% | 842,680 |
| Sep 11, 2026 | 845.00 | 847.50 | 844.60 | 846.20 | 846.20 | -0.09% | 1,634,970 |
| Sep 10, 2026 | 846.00 | 848.00 | 844.70 | 847.00 | 847.00 | -0.05% | 2,206,980 |
| Sep 9, 2026 | 847.90 | 851.30 | 846.60 | 847.40 | 847.40 | -0.50% | 3,186,630 |
| Sep 8, 2026 | 854.00 | 854.40 | 849.70 | 851.70 | 851.70 | -1.70% | 4,520,440 |
| Sep 7, 2026 | 868.40 | 868.70 | 864.90 | 866.40 | 866.40 | -0.71% | 987,530 |
| Sep 4, 2026 | 868.40 | 873.70 | 866.50 | 872.60 | 872.60 | 0.45% | 1,790,380 |
| Sep 3, 2026 | 878.20 | 878.20 | 868.60 | 868.70 | 868.70 | -0.88% | 1,228,860 |
| Sep 2, 2026 | 881.10 | 881.40 | 875.80 | 876.40 | 876.40 | -1.03% | 863,490 |
| Sep 1, 2026 | 885.20 | 886.00 | 884.20 | 885.50 | 885.50 | -0.07% | 668,990 |
| Aug 31, 2026 | 885.30 | 886.50 | 883.10 | 886.10 | 886.10 | -0.10% | 587,040 |
| Aug 28, 2026 | 885.50 | 888.00 | 885.10 | 887.00 | 887.00 | 0.36% | 581,770 |
| Aug 27, 2026 | 886.00 | 886.10 | 882.60 | 883.80 | 883.80 | 0.65% | 993,960 |
| Aug 26, 2026 | 879.20 | 879.70 | 876.20 | 878.10 | 878.10 | -0.19% | 676,880 |
| Aug 25, 2026 | 877.00 | 880.30 | 875.80 | 879.80 | 879.80 | 0.41% | 668,900 |
| Aug 24, 2026 | 879.40 | 879.40 | 875.70 | 876.20 | 876.20 | 0.01% | 815,610 |
| Aug 21, 2026 | 875.20 | 876.70 | 874.80 | 876.10 | 876.10 | -0.54% | 821,220 |
| Aug 20, 2026 | 880.10 | 882.30 | 879.00 | 880.90 | 880.90 | 0.05% | 1,301,440 |
| Aug 19, 2026 | 883.30 | 883.80 | 880.10 | 880.50 | 880.50 | -0.76% | 1,232,380 |
| Aug 18, 2026 | 888.80 | 889.80 | 885.90 | 887.20 | 887.20 | -0.62% | 967,910 |
| Aug 17, 2026 | 893.10 | 893.20 | 891.00 | 892.70 | 892.70 | -0.17% | 1,315,900 |
| Aug 14, 2026 | 895.50 | 896.10 | 893.50 | 894.20 | 894.20 | 0.51% | 1,434,930 |
| Aug 13, 2026 | 888.70 | 890.00 | 887.80 | 889.70 | 889.70 | 0.27% | 871,730 |
| Aug 12, 2026 | 886.50 | 887.60 | 885.30 | 887.30 | 887.30 | 0.27% | 1,017,620 |
| Aug 10, 2026 | 880.00 | 885.70 | 879.00 | 884.90 | 884.90 | 0.74% | 1,767,110 |
| Aug 7, 2026 | 879.70 | 880.00 | 877.70 | 878.40 | 878.40 | - | 753,640 |
| Aug 6, 2026 | 878.60 | 879.40 | 876.30 | 878.40 | 878.40 | -0.36% | 1,317,790 |
| Aug 5, 2026 | 882.90 | 885.30 | 881.90 | 885.00 | 881.60 | 1.95% | 2,068,450 |
| Aug 4, 2026 | 866.00 | 868.60 | 863.80 | 868.10 | 864.76 | 1.75% | 1,330,320 |
| Aug 3, 2026 | 856.80 | 858.40 | 843.50 | 853.20 | 849.92 | -1.48% | 4,011,250 |
| Jul 31, 2026 | 866.70 | 868.80 | 863.30 | 866.00 | 862.67 | -0.09% | 2,800,270 |
| Jul 30, 2026 | 866.80 | 869.50 | 865.90 | 866.80 | 863.47 | -1.24% | 1,484,270 |
| Jul 29, 2026 | 882.90 | 883.60 | 873.50 | 877.70 | 874.33 | 0.52% | 1,173,830 |
| Jul 28, 2026 | 877.10 | 877.70 | 873.20 | 873.20 | 869.85 | -1.20% | 1,359,460 |
| Jul 27, 2026 | 883.60 | 884.10 | 880.60 | 883.80 | 880.40 | 0.84% | 883,060 |
| Jul 24, 2026 | 877.00 | 878.70 | 875.70 | 876.40 | 873.03 | -0.67% | 980,970 |
| Jul 23, 2026 | 882.90 | 885.10 | 881.50 | 882.30 | 878.91 | 0.03% | 1,088,550 |
| Jul 22, 2026 | 884.60 | 884.90 | 881.60 | 882.00 | 878.61 | 0.43% | 611,740 |
| Jul 21, 2026 | 873.90 | 878.50 | 872.50 | 878.20 | 874.83 | 0.09% | 971,680 |
| Jul 17, 2026 | 881.90 | 882.40 | 875.20 | 877.40 | 874.03 | -1.12% | 1,691,340 |
| Jul 16, 2026 | 886.60 | 888.40 | 885.70 | 887.30 | 883.89 | 0.16% | 2,459,570 |
| Jul 15, 2026 | 885.10 | 886.60 | 883.50 | 885.90 | 882.50 | 0.35% | 1,238,430 |
| Jul 14, 2026 | 880.10 | 882.80 | 877.70 | 882.80 | 879.41 | -0.02% | 1,070,800 |
| Jul 13, 2026 | 882.90 | 884.80 | 880.00 | 883.00 | 879.61 | 0.41% | 1,317,590 |
| Jul 10, 2026 | 884.40 | 884.40 | 877.20 | 879.40 | 876.02 | - | 958,450 |
| Jul 9, 2026 | 878.20 | 879.90 | 877.00 | 879.40 | 876.02 | 0.17% | 3,138,780 |