State Street SPDR S&P 500 High Dividend ETF (TYO:451A)
Japan · Delayed Price · Currency is JPY 288.50
+2.30 (0.80%)
At close: Sep 18, 2026
TYO:451A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 289.40 | 289.40 | 286.40 | 288.50 | 288.50 | 0.80% | 7,300 |
| Sep 17, 2026 | 290.00 | 291.00 | 285.60 | 286.20 | 286.20 | -0.31% | 20,420 |
| Sep 16, 2026 | 289.30 | 290.90 | 286.60 | 287.10 | 287.10 | 0.24% | 7,490 |
| Sep 15, 2026 | 286.70 | 287.30 | 286.10 | 286.40 | 286.40 | -0.03% | 24,310 |
| Sep 14, 2026 | 285.00 | 286.60 | 283.60 | 286.50 | 286.50 | 0.60% | 24,550 |
| Sep 11, 2026 | 284.60 | 285.40 | 283.90 | 284.80 | 284.80 | -0.07% | 16,380 |
| Sep 10, 2026 | 286.50 | 287.00 | 283.50 | 285.00 | 285.00 | -0.66% | 23,430 |
| Sep 9, 2026 | 289.00 | 289.00 | 285.80 | 286.90 | 286.90 | -0.66% | 45,500 |
| Sep 8, 2026 | 292.40 | 292.40 | 286.80 | 288.80 | 288.80 | -1.94% | 53,300 |
| Sep 7, 2026 | 298.70 | 298.70 | 294.50 | 294.50 | 294.50 | -0.64% | 34,910 |
| Sep 4, 2026 | 298.00 | 298.00 | 295.00 | 296.40 | 296.40 | -0.70% | 33,370 |
| Sep 3, 2026 | 302.00 | 302.20 | 298.50 | 298.50 | 298.50 | -0.83% | 27,710 |
| Sep 2, 2026 | 302.80 | 303.20 | 301.00 | 301.00 | 301.00 | -0.33% | 13,210 |
| Sep 1, 2026 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | -0.82% | 23,880 |
| Aug 31, 2026 | 304.00 | 305.00 | 304.00 | 304.50 | 304.50 | 0.16% | 18,130 |
| Aug 28, 2026 | 305.50 | 305.50 | 303.30 | 304.00 | 304.00 | -0.49% | 11,840 |
| Aug 27, 2026 | 307.90 | 307.90 | 305.50 | 305.50 | 305.50 | -0.20% | 9,800 |
| Aug 26, 2026 | 308.70 | 308.70 | 305.70 | 306.10 | 306.10 | -0.46% | 15,220 |
| Aug 25, 2026 | 310.00 | 310.00 | 307.10 | 307.50 | 307.50 | 0.69% | 14,030 |
| Aug 24, 2026 | 306.80 | 306.80 | 305.10 | 305.40 | 305.40 | -0.07% | 6,160 |
| Aug 21, 2026 | 306.70 | 306.70 | 305.20 | 305.60 | 305.60 | 0.13% | 6,920 |
| Aug 20, 2026 | 304.70 | 305.20 | 304.20 | 305.20 | 305.20 | 0.96% | 8,610 |
| Aug 19, 2026 | 304.10 | 304.10 | 302.30 | 302.30 | 302.30 | -0.30% | 13,180 |
| Aug 18, 2026 | 303.00 | 303.50 | 301.70 | 303.20 | 303.20 | -0.23% | 4,150 |
| Aug 17, 2026 | 306.60 | 306.60 | 303.90 | 303.90 | 303.90 | -0.88% | 28,450 |
| Aug 14, 2026 | 305.40 | 306.80 | 305.30 | 306.60 | 306.60 | 1.19% | 5,380 |
| Aug 13, 2026 | 303.10 | 303.30 | 301.70 | 303.00 | 303.00 | - | 21,550 |
| Aug 12, 2026 | 305.50 | 305.50 | 301.40 | 303.00 | 303.00 | -0.98% | 21,000 |
| Aug 10, 2026 | 299.70 | 306.90 | 299.00 | 306.00 | 306.00 | 2.48% | 14,290 |
| Aug 7, 2026 | 300.50 | 301.00 | 298.30 | 298.60 | 298.60 | -0.60% | 19,690 |
| Aug 6, 2026 | 301.00 | 301.70 | 299.70 | 300.40 | 300.40 | -0.60% | 9,200 |
| Aug 5, 2026 | 302.00 | 302.20 | 300.80 | 302.20 | 302.20 | 0.94% | 9,530 |
| Aug 4, 2026 | 298.40 | 300.10 | 298.40 | 299.40 | 299.40 | 1.42% | 8,720 |
| Aug 3, 2026 | 309.80 | 309.80 | 292.70 | 295.20 | 295.20 | -2.51% | 65,180 |
| Jul 31, 2026 | 307.30 | 307.30 | 302.40 | 302.80 | 302.80 | -3.41% | 74,000 |
| Jul 30, 2026 | 316.20 | 316.20 | 313.00 | 313.50 | 313.50 | -0.63% | 15,810 |
| Jul 29, 2026 | 313.90 | 315.60 | 313.70 | 315.50 | 315.50 | 1.19% | 34,060 |
| Jul 28, 2026 | 312.00 | 312.90 | 310.90 | 311.80 | 311.80 | 0.61% | 10,660 |
| Jul 27, 2026 | 310.80 | 311.10 | 309.60 | 309.90 | 309.90 | 0.71% | 20,060 |
| Jul 24, 2026 | 309.20 | 309.20 | 306.00 | 307.70 | 307.70 | -0.19% | 47,400 |
| Jul 23, 2026 | 309.00 | 309.80 | 307.10 | 308.30 | 308.30 | 0.55% | 11,620 |
| Jul 22, 2026 | 305.00 | 307.80 | 305.00 | 306.60 | 306.60 | 0.76% | 19,620 |
| Jul 21, 2026 | 305.80 | 305.80 | 304.00 | 304.30 | 304.30 | -0.49% | 13,440 |
| Jul 17, 2026 | 305.90 | 306.50 | 305.30 | 305.80 | 305.80 | 1.49% | 17,200 |
| Jul 16, 2026 | 301.90 | 301.90 | 299.70 | 301.30 | 301.30 | 0.90% | 5,220 |
| Jul 15, 2026 | 304.00 | 304.00 | 300.80 | 301.00 | 298.60 | -0.63% | 17,470 |
| Jul 14, 2026 | 302.50 | 303.50 | 302.50 | 302.90 | 300.48 | 0.33% | 20,480 |
| Jul 13, 2026 | 302.50 | 302.50 | 300.00 | 301.90 | 299.49 | 1.24% | 29,430 |
| Jul 10, 2026 | 300.50 | 300.50 | 297.00 | 298.20 | 295.82 | -0.20% | 12,380 |
| Jul 9, 2026 | 300.00 | 300.10 | 298.50 | 298.80 | 296.42 | -1.26% | 32,340 |