Stock listing

Tokyo:451A State Stree SPDR S&P 500 High Dividend ETF (ステート・ストリート・スパイダー S&P500高配当株 ETF) 株価

Follow State Stree SPDR S&P 500 High Dividend ETF into a list and get an email when it puts out news.

Share price · TSE:451A

¥297.70 JPY +2.30 (+0.8%)

Close on Nov 4, 2026 · Price from Kabutan

Past 3 months +1.3% · daily closes, Jun 23, 2026 – Nov 4, 2026, adjusted for splits

Day range: ¥295.30 – ¥298.00 JPYNov 4, 2026
Volume: 36,600 sharesNov 4, 2026
Market cap: ¥512.0M JPYAt the close on Nov 4, 2026 · price × 1.72M shares outstanding
Traded on an average day: ¥7.53M JPYMedian day 20,250 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:451A · JPY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	¥297.70	+2.30	+0.8%	¥298.00	¥298.00	¥295.30	36,600
Mon, Nov 2	¥295.40	+1.40	+0.5%	¥296.00	¥296.20	¥295.00	9,580
Fri, Oct 30	¥294.00	+3.10	+1.1%	¥293.10	¥296.00	¥293.10	152,610
Thu, Oct 29	¥290.90	+0.80	+0.3%	¥293.10	¥293.10	¥290.50	20,250
Wed, Oct 28	¥290.10	-2.30	-0.8%	¥292.40	¥292.40	¥289.90	4,570
Tue, Oct 27	¥292.40	+0.90	+0.3%	¥293.10	¥293.10	¥290.90	4,860
Mon, Oct 26	¥291.50	-0.90	-0.3%	¥293.10	¥293.10	¥290.80	14,890
Fri, Oct 23	¥292.40	+8.80	+3.1%	¥289.60	¥292.40	¥289.60	95,220
Thu, Oct 22	¥283.60	-3.10	-1.1%	¥287.50	¥287.50	¥283.60	4,850
Wed, Oct 21	¥286.70	+4.00	+1.4%	¥282.80	¥287.10	¥282.80	31,920
Tue, Oct 20	¥282.70	-1.30	-0.5%	¥282.00	¥283.80	¥282.00	16,250
Mon, Oct 19	¥284.00	-1.00	-0.4%	¥284.90	¥285.10	¥284.00	38,610
Fri, Oct 16	¥285.00	+4.00	+1.4%	¥284.40	¥286.10	¥284.40	32,420
Thu, Oct 15	¥281.00	-0.90	-0.3%	¥281.90	¥281.90	¥280.00	14,540
Wed, Oct 14	¥281.90	0.00	0.0%	¥282.00	¥282.00	¥280.80	42,690
Tue, Oct 13	¥281.90	+3.70	+1.3%	¥280.90	¥282.00	¥280.20	49,960
Fri, Oct 9	¥278.20	+4.10	+1.5%	¥276.10	¥279.40	¥276.10	27,700
Thu, Oct 8	¥274.10	-2.70	-1.0%	¥277.50	¥277.50	¥274.00	27,790
Wed, Oct 7	¥276.80	+1.70	+0.6%	¥277.20	¥279.00	¥276.80	27,260
Tue, Oct 6	¥275.10	-1.60	-0.6%	¥277.80	¥277.80	¥275.10	29,390
Mon, Oct 5	¥276.70	-8.80	-3.1%	¥280.00	¥280.00	¥275.00	58,460
Fri, Oct 2	¥285.50	+10.30	+3.7%	¥276.90	¥285.50	¥276.10	9,590
Thu, Oct 1	¥275.20	-0.90	-0.3%	¥277.20	¥277.20	¥275.20	16,340
Wed, Sep 30	¥276.10	-2.10	-0.8%	¥278.10	¥279.00	¥276.10	37,100
Tue, Sep 29	¥278.20	-1.30	-0.5%	¥280.50	¥280.50	¥275.00	15,130
Mon, Sep 28	¥279.50	-1.10	-0.4%	¥281.00	¥281.00	¥279.00	42,500
Fri, Sep 25	¥280.60	-1.70	-0.6%	¥282.40	¥282.40	¥280.20	33,000
Thu, Sep 24	¥282.30	-6.20	-2.1%	¥286.00	¥286.00	¥281.90	92,210
Fri, Sep 18	¥288.50	+2.30	+0.8%	¥289.40	¥289.40	¥286.40	7,300
Thu, Sep 17	¥286.20	-0.90	-0.3%	¥290.00	¥291.00	¥285.60	20,430
Wed, Sep 16	¥287.10	+0.70	+0.2%	¥289.30	¥290.90	¥286.60	7,490
Tue, Sep 15	¥286.40	-0.10	0.0%	¥286.70	¥287.30	¥286.10	24,310
Mon, Sep 14	¥286.50	+1.70	+0.6%	¥285.00	¥286.60	¥283.60	24,550
Fri, Sep 11	¥284.80	-0.20	-0.1%	¥284.60	¥285.40	¥283.90	16,380
Thu, Sep 10	¥285.00	-1.90	-0.7%	¥286.50	¥287.00	¥283.50	23,430
Wed, Sep 9	¥286.90	-1.90	-0.7%	¥289.00	¥289.00	¥285.80	45,500
Tue, Sep 8	¥288.80	-5.70	-1.9%	¥292.40	¥292.40	¥286.80	53,300
Mon, Sep 7	¥294.50	-1.90	-0.6%	¥298.70	¥298.70	¥294.50	34,910
Fri, Sep 4	¥296.40	-2.10	-0.7%	¥298.00	¥298.00	¥295.00	33,370
Thu, Sep 3	¥298.50	-2.50	-0.8%	¥302.00	¥302.20	¥298.50	27,710
Wed, Sep 2	¥301.00	-1.00	-0.3%	¥302.80	¥303.20	¥301.00	13,210
Tue, Sep 1	¥302.00	-2.50	-0.8%	¥303.00	¥303.00	¥302.00	23,880
Mon, Aug 31	¥304.50	+0.50	+0.2%	¥304.00	¥305.00	¥304.00	18,130
Fri, Aug 28	¥304.00	-1.50	-0.5%	¥305.50	¥305.50	¥303.30	11,840
Thu, Aug 27	¥305.50	-0.60	-0.2%	¥307.90	¥307.90	¥305.50	9,800
Wed, Aug 26	¥306.10	-1.40	-0.5%	¥308.70	¥308.70	¥305.70	15,220
Tue, Aug 25	¥307.50	+2.10	+0.7%	¥310.00	¥310.00	¥307.10	14,030
Mon, Aug 24	¥305.40	-0.20	-0.1%	¥306.80	¥306.80	¥305.10	6,160
Fri, Aug 21	¥305.60	+0.40	+0.1%	¥306.70	¥306.70	¥305.20	6,920
Thu, Aug 20	¥305.20	+2.90	+1.0%	¥304.70	¥305.20	¥304.20	8,610
Wed, Aug 19	¥302.30	-0.90	-0.3%	¥304.10	¥304.10	¥302.30	13,180
Tue, Aug 18	¥303.20	-0.70	-0.2%	¥303.00	¥303.50	¥301.70	4,150
Mon, Aug 17	¥303.90	-2.70	-0.9%	¥306.60	¥306.60	¥303.90	28,450
Fri, Aug 14	¥306.60	+3.60	+1.2%	¥305.40	¥306.80	¥305.30	5,380
Thu, Aug 13	¥303.00	0.00	0.0%	¥303.10	¥303.30	¥301.70	21,550
Wed, Aug 12	¥303.00	-3.00	-1.0%	¥305.50	¥305.50	¥301.40	21,000
Mon, Aug 10	¥306.00	+7.40	+2.5%	¥299.70	¥306.90	¥299.00	14,290
Fri, Aug 7	¥298.60	-1.80	-0.6%	¥300.50	¥301.00	¥298.30	19,690
Thu, Aug 6	¥300.40	-1.80	-0.6%	¥301.00	¥301.70	¥299.70	9,200
Wed, Aug 5	¥302.20	+2.80	+0.9%	¥302.00	¥302.20	¥300.80	9,530
Tue, Aug 4	¥299.40	+4.20	+1.4%	¥298.40	¥300.10	¥298.40	8,720

Ticker: Tokyo:451A
Asset type: ETF
Exchange: Tokyo
Currency: JPY

State Stree SPDR S&P 500 High Dividend ETF on 6ix

What it is: Exchange-traded fund (ETF)