State Street SPDR S&P 500 ETF (TYO:449A)
Japan · Delayed Price · Currency is JPY 820.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:449A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 811.90 | 820.00 | 810.60 | 820.00 | 820.00 | 1.74% | 2,260 |
| Sep 17, 2026 | 817.90 | 817.90 | 803.90 | 806.00 | 806.00 | 0.39% | 6,130 |
| Sep 16, 2026 | 804.10 | 804.30 | 802.60 | 802.90 | 802.90 | 0.24% | 2,070 |
| Sep 15, 2026 | 801.30 | 803.60 | 799.80 | 801.00 | 801.00 | 0.15% | 284,040 |
| Sep 14, 2026 | 795.00 | 799.80 | 794.90 | 799.80 | 799.80 | 0.03% | 4,850 |
| Sep 11, 2026 | 799.80 | 799.80 | 798.00 | 799.60 | 799.60 | -0.11% | 53,550 |
| Sep 10, 2026 | 800.50 | 800.90 | 797.80 | 800.50 | 800.50 | - | 7,240 |
| Sep 9, 2026 | 801.00 | 803.10 | 799.80 | 800.50 | 800.50 | -0.53% | 9,650 |
| Sep 8, 2026 | 813.50 | 813.50 | 802.50 | 804.80 | 804.80 | -1.41% | 38,450 |
| Sep 7, 2026 | 825.30 | 825.30 | 816.30 | 816.30 | 816.30 | -0.97% | 4,060 |
| Sep 4, 2026 | 820.20 | 824.30 | 818.10 | 824.30 | 824.30 | 0.44% | 40,330 |
| Sep 3, 2026 | 829.60 | 829.60 | 819.90 | 820.70 | 820.70 | -0.88% | 259,600 |
| Sep 2, 2026 | 834.90 | 834.90 | 827.40 | 828.00 | 828.00 | -0.96% | 6,500 |
| Sep 1, 2026 | 835.90 | 836.00 | 834.90 | 836.00 | 836.00 | -0.14% | 2,290 |
| Aug 31, 2026 | 836.20 | 837.20 | 834.20 | 837.20 | 837.20 | -0.07% | 2,770 |
| Aug 28, 2026 | 843.00 | 843.00 | 836.10 | 837.80 | 837.80 | 0.35% | 4,160 |
| Aug 27, 2026 | 839.00 | 839.00 | 833.30 | 834.90 | 834.90 | 0.69% | 2,670 |
| Aug 26, 2026 | 835.70 | 835.70 | 827.60 | 829.20 | 829.20 | -0.19% | 1,520 |
| Aug 25, 2026 | 832.60 | 832.60 | 827.50 | 830.80 | 830.80 | 0.53% | 161,310 |
| Aug 24, 2026 | 832.00 | 832.00 | 826.40 | 826.40 | 826.40 | -0.08% | 1,750 |
| Aug 21, 2026 | 826.70 | 827.60 | 826.00 | 827.10 | 827.10 | -0.68% | 1,850 |
| Aug 20, 2026 | 831.30 | 832.80 | 830.00 | 832.80 | 832.80 | 0.08% | 1,180 |
| Aug 19, 2026 | 833.20 | 834.20 | 831.30 | 832.10 | 832.10 | -0.74% | 6,620 |
| Aug 18, 2026 | 841.90 | 841.90 | 836.50 | 838.30 | 838.30 | -0.43% | 11,280 |
| Aug 17, 2026 | 844.10 | 844.10 | 841.90 | 841.90 | 841.90 | -0.33% | 10,010 |
| Aug 14, 2026 | 844.80 | 846.10 | 843.80 | 844.70 | 844.70 | 0.44% | 17,700 |
| Aug 13, 2026 | 840.00 | 841.00 | 838.40 | 841.00 | 841.00 | 0.41% | 1,790 |
| Aug 12, 2026 | 839.30 | 839.30 | 836.30 | 837.60 | 837.60 | 0.18% | 2,090 |
| Aug 10, 2026 | 834.90 | 836.10 | 831.30 | 836.10 | 836.10 | 0.75% | 1,390 |
| Aug 7, 2026 | 831.10 | 831.10 | 828.90 | 829.90 | 829.90 | 0.07% | 1,390 |
| Aug 6, 2026 | 831.20 | 831.20 | 827.90 | 829.30 | 829.30 | -0.23% | 1,610 |
| Aug 5, 2026 | 829.50 | 832.20 | 829.50 | 831.20 | 831.20 | 1.76% | 4,550 |
| Aug 4, 2026 | 813.80 | 816.80 | 812.70 | 816.80 | 816.80 | 1.83% | 8,800 |
| Aug 3, 2026 | 810.80 | 810.80 | 794.30 | 802.10 | 802.10 | -1.62% | 824,680 |
| Jul 31, 2026 | 815.10 | 818.30 | 812.00 | 815.30 | 815.30 | - | 7,240 |
| Jul 30, 2026 | 820.00 | 820.00 | 814.70 | 815.30 | 815.30 | -1.27% | 29,740 |
| Jul 29, 2026 | 836.70 | 836.70 | 822.00 | 825.80 | 825.80 | 0.41% | 177,020 |
| Jul 28, 2026 | 829.20 | 829.20 | 822.00 | 822.40 | 822.40 | -1.08% | 74,090 |
| Jul 27, 2026 | 831.40 | 831.80 | 828.70 | 831.40 | 831.40 | 0.86% | 880 |
| Jul 24, 2026 | 825.00 | 826.50 | 823.90 | 824.30 | 824.30 | -0.65% | 65,850 |
| Jul 23, 2026 | 832.70 | 832.70 | 829.60 | 829.70 | 829.70 | - | 2,200 |
| Jul 22, 2026 | 832.40 | 832.50 | 829.50 | 829.70 | 829.70 | 0.38% | 30,500 |
| Jul 21, 2026 | 825.90 | 826.60 | 821.00 | 826.60 | 826.60 | 0.23% | 5,450 |
| Jul 17, 2026 | 831.50 | 831.50 | 823.70 | 824.70 | 824.70 | -1.20% | 6,780 |
| Jul 16, 2026 | 834.50 | 835.30 | 833.50 | 834.70 | 834.70 | 0.14% | 241,160 |
| Jul 15, 2026 | 833.20 | 834.10 | 831.60 | 833.50 | 833.50 | 0.51% | 3,100 |
| Jul 14, 2026 | 830.50 | 830.50 | 825.90 | 829.30 | 829.30 | -0.12% | 3,810 |
| Jul 13, 2026 | 829.60 | 832.30 | 828.70 | 830.30 | 830.30 | 0.39% | 1,910 |
| Jul 10, 2026 | 829.00 | 831.30 | 825.50 | 827.10 | 827.10 | - | 11,960 |
| Jul 9, 2026 | 825.80 | 827.70 | 825.70 | 827.10 | 827.10 | 0.16% | 690 |