1557.T - SPDR S&P 500 ETF

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
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
May 21, 201931,400.0031,500.0031,350.0031,500.0031,500.001,096
May 20, 201931,600.0031,700.0031,550.0031,650.0031,650.002,400
May 17, 201931,600.0031,700.0031,350.0031,450.0031,450.004,982
May 16, 201931,300.0031,300.0031,050.0031,150.0031,150.005,092
May 15, 201931,200.0031,250.0031,050.0031,250.0031,250.001,765
May 14, 201930,650.0030,950.0030,500.0030,950.0030,950.006,902
May 13, 201931,350.0031,400.0031,200.0031,250.0031,250.002,649
May 10, 201931,550.0031,700.0031,250.0031,450.0031,450.003,230
May 09, 201931,800.0031,800.0031,450.0031,550.0031,550.002,573
May 08, 201931,800.0031,900.0031,700.0031,800.0031,800.005,241
May 07, 201932,300.0032,350.0032,150.0032,250.0032,250.007,226
Apr 26, 201932,600.0032,650.0032,450.0032,650.0032,650.002,102
Apr 25, 201932,750.0032,800.0032,600.0032,750.0032,750.003,080
Apr 24, 201932,600.0032,800.0032,600.0032,650.0032,650.007,389
Apr 23, 201932,450.0032,450.0032,350.0032,400.0032,400.00563
Apr 22, 201932,400.0032,500.0032,350.0032,450.0032,450.001,037
Apr 19, 201932,400.0032,500.0032,250.0032,300.0032,300.002,411
Apr 18, 201932,350.0032,450.0032,200.0032,200.0032,200.002,748
Apr 17, 201932,400.0032,550.0032,400.0032,500.0032,500.004,145
Apr 16, 201932,450.0032,500.0032,350.0032,350.0032,350.002,040
Apr 15, 201932,500.0032,500.0032,350.0032,400.0032,400.005,303
Apr 12, 201932,100.0032,250.0032,100.0032,150.0032,150.003,408
Apr 11, 201932,100.0032,100.0031,950.0031,950.0031,950.004,135
Apr 10, 201931,850.0031,950.0031,850.0031,900.0031,900.002,731
Apr 09, 201932,000.0032,150.0032,000.0032,000.0032,000.001,604
Apr 08, 201932,150.0032,200.0032,050.0032,100.0032,100.004,496
Apr 05, 201931,950.0032,050.0031,950.0032,050.0032,050.002,675
Apr 04, 201931,950.0031,950.0031,850.0031,900.0031,900.00733
Apr 03, 201931,650.0031,950.0031,600.0031,900.0031,900.004,334
Apr 02, 201931,700.0031,750.0031,600.0031,650.0031,650.008,201
Apr 01, 201931,250.0031,600.0031,250.0031,450.0031,450.003,490
Mar 29, 201931,000.0031,200.0031,000.0031,100.0031,100.001,647
Mar 28, 201930,900.0030,900.0030,650.0030,750.0030,750.001,361
Mar 27, 201931,150.0031,150.0030,900.0031,000.0031,000.002,941
Mar 26, 201930,800.0030,900.0030,750.0030,800.0030,800.001,755
Mar 25, 201930,650.0030,800.0030,400.0030,550.0030,550.007,426
Mar 22, 201931,400.0031,500.0031,300.0031,500.0031,500.002,084
Mar 21, 201931,400.0031,400.0031,400.0031,400.0031,400.00-
Mar 20, 201931,400.0031,450.0031,350.0031,400.0031,400.00657
Mar 19, 201931,450.0031,500.0031,350.0031,400.0031,400.001,690
Mar 18, 201931,250.0031,350.0031,200.0031,350.0031,350.00619
Mar 15, 201931,200.0031,350.0031,200.0031,200.0031,200.00607
Mar 14, 201931,250.0031,350.0031,150.0031,200.0031,200.007,188
Mar 13, 201931,050.0031,100.0030,950.0031,000.0031,000.001,327
Mar 12, 201931,000.0031,150.0031,000.0031,100.0031,100.001,591
Mar 11, 201930,500.0030,600.0030,350.0030,550.0030,550.001,383
Mar 08, 201930,750.0030,750.0030,500.0030,500.0030,500.002,392
Mar 07, 201930,950.0030,950.0030,850.0030,950.0030,950.001,867
Mar 06, 201931,200.0031,200.0031,050.0031,100.0031,100.001,658
Mar 05, 201931,250.0031,300.0031,150.0031,250.0031,250.004,434
Mar 04, 201931,500.0031,550.0031,450.0031,500.0031,500.002,387
Mar 01, 201930,950.0031,250.0030,950.0031,200.0031,200.002,415
Feb 28, 201930,900.0031,000.0030,800.0030,800.0030,800.001,133
Feb 27, 201930,800.0030,900.0030,800.0030,900.0030,900.00664
Feb 26, 201931,050.0031,050.0030,800.0030,900.0030,900.001,018
Feb 25, 201930,950.0031,050.0030,900.0031,000.0031,000.002,241
Feb 22, 201930,750.0030,750.0030,650.0030,750.0030,750.00854
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...