^N225 Historical Prices | NIKKEI 225 Stock

Dow

0.06% Nasdaq

0.01%

NIKKEI 225 (^N225)

-Osaka

14,612.45 128.47(0.89%) May 24

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	14,731.75	15,007.50	13,981.52	14,612.45	461,200	14,612.45
May 23, 2013	15,739.98	15,942.60	14,483.98	14,483.98	595,200	14,483.98
May 22, 2013	15,440.69	15,706.63	15,432.64	15,627.26	476,800	15,627.26
May 21, 2013	15,264.79	15,388.37	15,264.42	15,381.02	514,200	15,381.02
May 20, 2013	15,260.61	15,381.74	15,245.80	15,360.81	368,000	15,360.81
May 17, 2013	14,926.42	15,157.32	14,902.30	15,138.12	314,400	15,138.12
May 16, 2013	15,146.05	15,155.72	14,879.51	15,037.24	375,200	15,037.24
May 15, 2013	14,962.34	15,108.83	14,956.38	15,096.03	435,000	15,096.03
May 14, 2013	14,822.56	14,839.79	14,755.08	14,758.42	304,600	14,758.42
May 13, 2013	14,759.50	14,849.01	14,727.70	14,782.21	387,200	14,782.21
May 10, 2013	14,449.24	14,636.81	14,426.74	14,607.54	312,400	14,607.54
May 9, 2013	14,366.95	14,409.82	14,191.48	14,191.48	268,400	14,191.48
May 8, 2013	14,196.20	14,421.38	14,186.83	14,285.69	252,600	14,285.69
May 7, 2013	13,960.04	14,196.38	13,951.81	14,180.24	217,200	14,180.24
May 2, 2013	13,727.25	13,780.48	13,637.96	13,694.04	180,000	13,694.04
May 1, 2013	13,837.72	13,844.82	13,782.00	13,799.35	185,400	13,799.35
Apr 30, 2013	13,854.82	13,897.06	13,778.75	13,860.86	237,600	13,860.86
Apr 26, 2013	13,978.98	13,983.87	13,852.20	13,884.13	248,400	13,884.13
Apr 25, 2013	13,887.53	13,974.26	13,827.96	13,926.08	294,400	13,926.08
Apr 24, 2013	13,687.28	13,843.46	13,686.78	13,843.46	307,400	13,843.46
Apr 23, 2013	13,545.60	13,585.35	13,505.53	13,529.65	240,200	13,529.65
Apr 22, 2013	13,537.17	13,611.58	13,529.44	13,568.37	246,200	13,568.37
Apr 19, 2013	13,268.43	13,338.75	13,186.89	13,316.48	236,000	13,316.48
Apr 18, 2013	13,272.22	13,377.74	13,200.85	13,220.07	305,000	13,220.07
Apr 17, 2013	13,330.50	13,397.50	13,318.69	13,382.89	277,400	13,382.89
Apr 16, 2013	13,023.91	13,312.23	13,004.46	13,221.44	321,600	13,221.44
Apr 15, 2013	13,345.86	13,408.29	13,257.86	13,275.66	321,000	13,275.66
Apr 12, 2013	13,568.25	13,568.25	13,402.86	13,485.14	352,000	13,485.14
Apr 11, 2013	13,444.95	13,549.16	13,384.11	13,549.16	368,400	13,549.16
Apr 10, 2013	13,177.31	13,325.15	13,177.31	13,288.13	359,800	13,288.13
Apr 9, 2013	13,309.13	13,331.39	13,151.73	13,192.35	287,600	13,192.35
Apr 8, 2013	13,082.61	13,225.22	13,080.29	13,192.59	313,800	13,192.59
Apr 5, 2013	12,880.82	13,225.62	12,831.10	12,833.64	477,400	12,833.64
Apr 4, 2013	12,188.22	12,634.54	12,075.97	12,634.54	309,400	12,634.54
Apr 3, 2013	12,112.09	12,362.20	12,102.05	12,362.20	235,000	12,362.20
Apr 2, 2013	12,051.57	12,107.40	11,805.78	12,003.43	274,600	12,003.43
Apr 1, 2013	12,371.34	12,384.83	12,133.00	12,135.02	198,200	12,135.02
Mar 29, 2013	12,405.53	12,425.96	12,319.75	12,397.91	181,600	12,397.91
Mar 28, 2013	12,457.13	12,462.86	12,286.37	12,335.96	204,600	12,335.96
Mar 27, 2013	12,476.58	12,502.26	12,442.39	12,493.79	153,000	12,493.79
Mar 26, 2013	12,461.79	12,540.12	12,456.04	12,471.62	187,600	12,471.62
Mar 25, 2013	12,507.61	12,594.36	12,480.42	12,546.46	169,800	12,546.46
Mar 22, 2013	12,498.51	12,522.05	12,338.53	12,338.53	168,000	12,338.53
Mar 21, 2013	12,592.00	12,650.26	12,586.06	12,635.69	193,400	12,635.69
Mar 19, 2013	12,405.61	12,491.16	12,401.12	12,468.23	165,200	12,468.23
Mar 18, 2013	12,365.44	12,373.17	12,220.63	12,220.63	195,800	12,220.63
Mar 15, 2013	12,437.68	12,560.95	12,434.47	12,560.95	251,000	12,560.95
Mar 14, 2013	12,332.16	12,395.73	12,248.65	12,381.19	171,600	12,381.19
Mar 13, 2013	12,252.29	12,339.45	12,234.48	12,239.66	196,000	12,239.66
Mar 12, 2013	12,433.60	12,461.97	12,314.81	12,314.81	306,400	12,314.81
Mar 11, 2013	12,363.09	12,403.95	12,300.83	12,349.05	332,400	12,349.05
Mar 8, 2013	12,066.50	12,283.62	12,065.09	12,283.62	364,600	12,283.62
Mar 7, 2013	12,037.25	12,069.60	11,946.01	11,968.08	216,000	11,968.08
Mar 6, 2013	11,811.06	11,933.82	11,803.09	11,932.27	201,000	11,932.27
Mar 5, 2013	11,732.57	11,779.42	11,666.38	11,683.45	198,800	11,683.45
Mar 4, 2013	11,695.45	11,767.68	11,613.59	11,652.29	205,200	11,652.29
Mar 1, 2013	11,464.71	11,648.63	11,464.71	11,606.38	190,200	11,606.38
Feb 28, 2013	11,396.73	11,563.75	11,392.56	11,559.36	217,200	11,559.36
Feb 27, 2013	11,418.56	11,419.62	11,253.97	11,253.97	193,200	11,253.97
Feb 26, 2013	11,449.66	11,520.24	11,374.83	11,398.81	268,000	11,398.81
Feb 25, 2013	11,564.55	11,662.52	11,562.10	11,662.52	240,800	11,662.52
Feb 22, 2013	11,238.75	11,390.65	11,175.67	11,385.94	248,000	11,385.94
Feb 21, 2013	11,404.73	11,442.11	11,301.77	11,309.13	196,200	11,309.13
Feb 20, 2013	11,485.65	11,510.52	11,440.10	11,468.28	202,000	11,468.28
Feb 19, 2013	11,336.45	11,412.86	11,336.45	11,372.34	190,000	11,372.34
Feb 18, 2013	11,318.22	11,445.46	11,308.83	11,407.87	238,400	11,407.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in JPY.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^N225

Quotes

Charts

News & Info

NIKKEI 225 (^N225)