State Street SPDR S&P 500 ETF (TYO:450A)
Japan · Delayed Price · Currency is JPY 784.60
0.00 (0.00%)
At close: Sep 18, 2026
TYO:450A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 781.20 | 784.60 | 781.20 | 784.60 | 784.60 | 0.45% | 1,580 |
| Sep 17, 2026 | 780.00 | 781.20 | 779.80 | 781.10 | 781.10 | 0.06% | 6,140 |
| Sep 16, 2026 | 783.10 | 783.10 | 780.20 | 780.60 | 780.60 | -0.29% | 80 |
| Sep 15, 2026 | 783.60 | 784.10 | 782.90 | 782.90 | 782.90 | 0.05% | 230 |
| Sep 14, 2026 | 782.40 | 784.20 | 782.40 | 782.50 | 782.50 | 0.09% | 280 |
| Sep 11, 2026 | 781.00 | 782.00 | 781.00 | 781.80 | 781.80 | -0.55% | 260 |
| Sep 10, 2026 | 788.80 | 788.80 | 785.30 | 786.10 | 786.10 | -0.33% | 120 |
| Sep 9, 2026 | 792.20 | 792.20 | 788.70 | 788.70 | 788.70 | -0.44% | 50 |
| Sep 8, 2026 | 791.20 | 792.60 | 790.70 | 792.20 | 792.20 | 0.05% | 17,700 |
| Sep 7, 2026 | 806.30 | 806.30 | 791.80 | 791.80 | 791.80 | -0.60% | 80 |
| Sep 4, 2026 | 795.70 | 796.60 | 795.60 | 796.60 | 796.60 | 1.12% | 5,770 |
| Sep 3, 2026 | 788.50 | 788.80 | 787.80 | 787.80 | 787.80 | 0.43% | 420 |
| Sep 2, 2026 | 791.20 | 791.20 | 783.60 | 784.40 | 784.40 | -0.68% | 220 |
| Sep 1, 2026 | 796.80 | 796.80 | 789.80 | 789.80 | 789.80 | 0.09% | 190 |
| Aug 31, 2026 | 789.40 | 789.40 | 789.10 | 789.10 | 789.10 | -0.62% | 200 |
| Aug 28, 2026 | 793.00 | 795.30 | 793.00 | 794.00 | 794.00 | 0.37% | 120 |
| Aug 27, 2026 | 800.60 | 800.60 | 791.10 | 791.10 | 791.10 | 0.38% | 100 |
| Aug 26, 2026 | 794.70 | 794.70 | 788.10 | 788.10 | 788.10 | -0.03% | 50 |
| Aug 25, 2026 | 786.20 | 788.30 | 785.70 | 788.30 | 788.30 | 0.10% | 32,010 |
| Aug 24, 2026 | 796.70 | 796.70 | 787.50 | 787.50 | 787.50 | 0.11% | 1,090 |
| Aug 21, 2026 | 792.50 | 792.50 | 786.00 | 786.60 | 786.60 | -0.88% | 310 |
| Aug 20, 2026 | 794.00 | 794.00 | 792.90 | 793.60 | 793.60 | 0.43% | 580 |
| Aug 19, 2026 | 793.20 | 793.20 | 789.50 | 790.20 | 790.20 | -0.40% | 2,340 |
| Aug 18, 2026 | 798.10 | 798.10 | 792.50 | 793.40 | 793.40 | -0.92% | 102,980 |
| Aug 17, 2026 | 801.20 | 801.20 | 800.70 | 800.80 | 800.80 | -0.19% | 290 |
| Aug 14, 2026 | 802.60 | 802.60 | 802.00 | 802.30 | 802.30 | 0.63% | 690 |
| Aug 13, 2026 | 797.00 | 797.70 | 796.70 | 797.30 | 797.30 | 0.25% | 230 |
| Aug 12, 2026 | 795.10 | 795.40 | 794.50 | 795.30 | 795.30 | -0.41% | 23,260 |
| Aug 10, 2026 | 802.70 | 802.70 | 796.40 | 798.60 | 798.60 | 0.74% | 320 |
| Aug 7, 2026 | 793.30 | 793.30 | 792.00 | 792.70 | 792.70 | -0.33% | 5,840 |
| Aug 6, 2026 | 794.70 | 795.60 | 794.70 | 795.30 | 795.30 | -0.40% | 2,930 |
| Aug 5, 2026 | 792.10 | 799.70 | 792.10 | 798.50 | 798.50 | 1.85% | 86,330 |
| Aug 4, 2026 | 789.50 | 789.50 | 782.30 | 784.00 | 784.00 | 1.11% | 6,840 |
| Aug 3, 2026 | 780.70 | 780.70 | 775.40 | 775.40 | 775.40 | 0.86% | 40 |
| Jul 31, 2026 | 768.00 | 768.90 | 768.00 | 768.80 | 768.80 | 1.84% | 2,710 |
| Jul 30, 2026 | 763.10 | 763.10 | 754.90 | 754.90 | 754.90 | -1.04% | 9,520 |
| Jul 29, 2026 | 774.80 | 774.80 | 762.80 | 762.80 | 762.80 | 0.28% | 670 |
| Jul 28, 2026 | 770.00 | 770.00 | 760.70 | 760.70 | 760.70 | -1.22% | 590 |
| Jul 27, 2026 | 769.00 | 770.40 | 768.80 | 770.10 | 770.10 | 1.01% | 1,430 |
| Jul 24, 2026 | 769.90 | 769.90 | 762.40 | 762.40 | 762.40 | -1.14% | 1,300 |
| Jul 23, 2026 | 778.50 | 778.50 | 771.10 | 771.20 | 771.20 | -0.10% | 740 |
| Jul 22, 2026 | 773.50 | 773.50 | 772.00 | 772.00 | 772.00 | 0.19% | 250 |
| Jul 21, 2026 | 770.10 | 770.50 | 766.30 | 770.50 | 770.50 | 0.05% | 430 |
| Jul 17, 2026 | 774.70 | 774.70 | 770.10 | 770.10 | 770.10 | -1.36% | 240 |
| Jul 16, 2026 | 783.00 | 783.00 | 780.70 | 780.70 | 780.70 | 0.18% | 120 |
| Jul 15, 2026 | 779.40 | 779.40 | 779.20 | 779.30 | 779.30 | 0.87% | 140 |
| Jul 14, 2026 | 776.40 | 776.40 | 772.60 | 772.60 | 772.60 | -0.49% | 240 |
| Jul 13, 2026 | 778.40 | 778.40 | 775.40 | 776.40 | 776.40 | 0.01% | 520 |
| Jul 10, 2026 | 777.00 | 777.00 | 776.30 | 776.30 | 776.30 | 0.43% | 790 |
| Jul 9, 2026 | 772.40 | 773.00 | 771.90 | 773.00 | 773.00 | -0.01% | 310 |