1557.T - SPDR S&P 500 ETF

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201932,500.0032,550.0032,350.0032,350.0032,350.005,636
Oct 11, 201931,700.0031,850.0031,650.0031,800.0031,800.007,047
Oct 10, 201931,000.0031,400.0030,950.0031,250.0031,250.007,575
Oct 09, 201930,900.0031,100.0030,850.0030,950.0030,950.006,828
Oct 08, 201931,400.0031,650.0031,400.0031,600.0031,600.003,869
Oct 07, 201931,350.0031,400.0031,250.0031,350.0031,350.002,421
Oct 04, 201931,050.0031,150.0030,950.0031,000.0031,000.002,144
Oct 03, 201931,000.0031,000.0030,750.0030,900.0030,900.0010,217
Oct 02, 201931,650.0031,700.0031,600.0031,700.0031,700.004,300
Oct 01, 2019297.74298.45293.00293.24293.2488,092,051
Sep 30, 201931,950.0032,050.0031,950.0032,000.0032,000.001,675
Sep 27, 201932,000.0032,050.0031,900.0032,050.0032,050.001,636
Sep 26, 201932,000.0032,050.0031,950.0031,950.0031,950.001,403
Sep 25, 201931,800.0031,900.0031,650.0031,850.0031,850.003,608
Sep 24, 201932,250.0032,300.0032,150.0032,250.0032,250.002,314
Sep 20, 201932,450.0032,450.0032,300.0032,300.0032,300.001,050
Sep 19, 201932,500.0032,550.0032,250.0032,300.0032,300.0014,290
Sep 18, 201932,500.0032,550.0032,450.0032,500.0032,500.007,012
Sep 17, 201932,450.0032,550.0032,400.0032,400.0032,400.002,209
Sep 13, 201932,600.0032,700.0032,550.0032,700.0032,700.006,287
Sep 12, 201932,600.0032,650.0032,500.0032,550.0032,550.007,330
Sep 11, 201932,050.0032,200.0032,000.0032,200.0032,200.004,594
Sep 10, 201932,050.0032,100.0031,900.0032,000.0032,000.002,914
Sep 09, 201931,950.0032,000.0031,850.0031,950.0031,950.004,651
Sep 06, 201931,800.0031,950.0031,800.0031,900.0031,900.006,507
Sep 05, 201931,250.0031,750.0031,250.0031,650.0031,650.007,705
Sep 04, 201930,800.0031,100.0030,750.0031,050.0031,050.001,710
Sep 03, 201930,800.0031,050.0030,800.0030,900.0030,900.001,247
Sep 02, 201930,900.0031,000.0030,850.0030,950.0030,950.002,422
Aug 30, 201931,050.0031,250.0031,050.0031,200.0031,200.008,623
Aug 29, 201930,600.0030,650.0030,450.0030,500.0030,500.002,796
Aug 28, 201930,400.0030,450.0030,300.0030,450.0030,450.001,483
Aug 27, 201930,400.0030,600.0030,400.0030,400.0030,400.004,874
Aug 26, 201929,710.0030,050.0029,660.0029,860.0029,860.0024,140
Aug 23, 201931,100.0031,300.0031,100.0031,300.0031,300.001,854
Aug 22, 2019------
Aug 21, 201930,850.0031,000.0030,800.0031,000.0031,000.002,267
Aug 20, 201931,100.0031,200.0031,050.0031,200.0031,200.001,901
Aug 19, 201930,850.0030,950.0030,850.0030,900.0030,900.002,384
Aug 16, 201930,200.0030,450.0030,200.0030,450.0030,450.003,202
Aug 15, 201930,200.0030,550.0030,150.0030,350.0030,350.0014,801
Aug 14, 201931,150.0031,250.0031,050.0031,200.0031,200.004,219
Aug 13, 201930,850.0030,900.0030,350.0030,450.0030,450.006,575
Aug 09, 201931,000.0031,100.0030,950.0030,950.0030,950.002,570
Aug 08, 201930,650.0030,800.0030,500.0030,800.0030,800.001,490
Aug 07, 201930,650.0030,700.0030,300.0030,450.0030,450.006,551
Aug 06, 201929,520.0030,500.0029,310.0030,300.0030,300.0016,998
Aug 05, 201931,150.0031,200.0030,600.0030,750.0030,750.007,830
Aug 02, 201931,650.0031,700.0031,400.0031,600.0031,600.009,752
Aug 01, 201932,350.0032,600.0032,300.0032,550.0032,550.003,386
Jul 31, 201932,700.0032,750.0032,650.0032,750.0032,750.001,210
Jul 30, 201932,850.0032,900.0032,750.0032,800.0032,800.003,928
Jul 29, 201932,750.0032,800.0032,650.0032,750.0032,750.001,550
Jul 26, 201932,650.0032,700.0032,600.0032,700.0032,700.002,048
Jul 25, 201932,600.0032,650.0032,550.0032,650.0032,650.004,016
Jul 24, 201932,450.0032,500.0032,400.0032,450.0032,450.001,663
Jul 23, 201932,150.0032,300.0032,100.0032,300.0032,300.001,056
Jul 22, 201932,100.0032,100.0031,950.0032,100.0032,100.006,745
Jul 19, 201932,100.0032,300.0032,100.0032,300.0032,300.002,729
Jul 18, 201932,150.0032,150.0031,900.0032,000.0032,000.004,715
Jul 17, 201932,450.0032,500.0032,350.0032,500.0032,500.005,824
Jul 16, 201932,500.0032,550.0032,450.0032,550.0032,550.005,342
Jul 12, 201932,500.0032,600.0032,450.0032,550.0032,550.006,414
Jul 11, 201932,350.0032,400.0032,300.0032,350.0032,350.002,243
Jul 10, 201932,350.0032,400.0032,300.0032,300.0032,300.004,586
Jul 09, 201932,200.0032,300.0032,150.0032,250.0032,250.003,161
Jul 08, 201932,200.0032,450.0032,150.0032,200.0032,200.004,369
Jul 05, 201932,200.0032,300.0032,150.0032,300.0032,300.002,436
Jul 04, 201932,150.0032,200.0032,100.0032,200.0032,200.004,678
Jul 03, 201932,000.0032,000.0031,850.0032,000.0032,000.001,404
Jul 02, 201932,200.0032,200.0031,950.0032,100.0032,100.002,068
Jul 01, 201932,000.0032,200.0031,850.0032,200.0032,200.009,965
Jun 28, 201931,550.0031,550.0031,400.0031,500.0031,500.00947
Jun 27, 201931,400.0031,550.0031,300.0031,500.0031,500.00853
Jun 26, 201931,300.0031,350.0031,150.0031,350.0031,350.002,552
Jun 25, 201931,600.0031,650.0031,300.0031,400.0031,400.001,580
Jun 24, 201931,650.0031,650.0031,600.0031,650.0031,650.00906
Jun 21, 201931,700.0031,700.0031,500.0031,600.0031,600.001,769
Jun 20, 201931,800.0031,800.0031,600.0031,750.0031,750.004,316
Jun 19, 201931,650.0031,750.0031,600.0031,750.0031,750.003,232
Jun 18, 201931,500.0031,500.0031,300.0031,400.0031,400.004,603
Jun 17, 201931,450.0031,550.0031,400.0031,550.0031,550.002,301
Jun 14, 201931,400.0031,450.0031,300.0031,450.0031,450.001,713
Jun 13, 201931,300.0031,400.0031,050.0031,250.0031,250.002,228
Jun 12, 201931,350.0031,400.0031,250.0031,300.0031,300.001,085
Jun 11, 201931,300.0031,550.0031,300.0031,500.0031,500.002,812
Jun 10, 201931,250.0031,400.0031,250.0031,400.0031,400.002,758
Jun 07, 201930,950.0030,950.0030,800.0030,950.0030,950.001,636
Jun 06, 201930,600.0030,700.0030,500.0030,500.0030,500.002,478
Jun 05, 201930,450.0030,500.0030,350.0030,400.0030,400.001,254
Jun 04, 201929,780.0029,800.0029,660.0029,770.0029,770.006,057
Jun 03, 201929,700.0029,820.0029,520.0029,700.0029,700.005,426
May 31, 201930,300.0030,400.0030,150.0030,250.0030,250.005,938
May 30, 201930,500.0030,650.0030,450.0030,650.0030,650.003,546
May 29, 201930,700.0030,800.0030,500.0030,650.0030,650.004,197
May 28, 201931,200.0031,200.0031,100.0031,200.0031,200.00330
May 27, 201931,100.0031,150.0031,000.0031,100.0031,100.00584
May 24, 201931,100.0031,200.0030,950.0031,050.0031,050.003,219
May 23, 201931,650.0031,650.0031,300.0031,400.0031,400.001,135
May 22, 201931,750.0031,750.0031,600.0031,600.0031,600.001,076
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...