Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

More On ^N225

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


Nikkei 225 (^N225)

-Osaka
15,618.07 Up 88.67(0.57%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 28, 201415,426.9815,556.6215,426.9815,529.40115,60015,529.40
Jul 25, 201415,342.4615,457.8715,341.6915,457.87119,90015,457.87
Jul 24, 201415,350.2815,383.1115,232.1415,284.42122,00015,284.42
Jul 23, 201415,367.1615,376.2015,317.3715,328.56100,10015,328.56
Jul 22, 201415,296.4215,392.0215,287.9315,343.28115,40015,343.28
Jul 21, 201415,215.7115,215.7115,215.7115,215.71015,215.71
Jul 18, 201415,174.0815,220.5015,110.4515,215.7192,20015,215.71
Jul 17, 201415,422.8715,465.7415,347.8515,370.26102,50015,370.26
Jul 16, 201415,369.6615,423.9615,355.0015,379.3098,20015,379.30
Jul 15, 201415,354.4315,441.5415,346.0915,395.16101,00015,395.16
Jul 14, 201415,199.1815,324.9515,179.4915,296.8296,30015,296.82
Jul 11, 201415,102.5915,204.0115,101.4915,164.04123,60015,164.04
Jul 10, 201415,318.3015,326.7815,215.4315,216.47112,90015,216.47
Jul 9, 201415,194.3215,302.6515,185.3215,302.65118,30015,302.65
Jul 8, 201415,304.2715,389.8915,225.1115,314.41117,70015,314.41
Jul 7, 201415,433.4915,477.7715,379.4415,379.4484,00015,379.44
Jul 4, 201415,490.3715,490.3715,420.0715,437.13108,80015,437.13
Jul 3, 201415,435.3415,435.3415,324.3215,348.29114,20015,348.29
Jul 2, 201415,406.2315,444.6315,354.9115,369.97116,80015,369.97
Jul 1, 201415,179.6415,389.0815,145.8715,326.20137,50015,326.20
Jun 30, 201415,159.4515,177.8715,052.3415,162.10102,00015,162.10
Jun 27, 201415,290.7515,293.8215,027.3115,095.00131,00015,095.00
Jun 26, 201415,320.1315,345.1215,278.2215,308.49105,40015,308.49
Jun 25, 201415,297.2415,347.8815,265.7115,266.61108,40015,266.61
Jun 24, 201415,300.5015,424.5715,252.2715,376.24122,70015,376.24
Jun 23, 201415,419.4715,442.6715,335.8815,369.28120,00015,369.28
Jun 20, 201415,359.6015,422.0615,305.4315,349.42190,00015,349.42
Jun 19, 201415,140.3515,375.3815,138.2815,361.16189,90015,361.16
Jun 18, 201415,009.8915,139.9914,995.4515,115.80118,60015,115.80
Jun 17, 201414,962.9915,026.9614,948.5414,975.97107,40014,975.97
Jun 16, 201415,049.6115,056.7514,867.1514,933.29116,00014,933.29
Jun 13, 201414,830.9915,121.6414,830.9915,097.84172,20015,097.84
Jun 12, 201414,942.1514,992.9614,862.0814,973.53132,40014,973.53
Jun 11, 201415,000.1315,075.7214,998.6315,069.4899,50015,069.48
Jun 10, 201415,130.7415,184.7714,966.8014,994.80121,30014,994.80
Jun 9, 201415,204.3115,206.5715,116.0315,124.00107,30015,124.00
Jun 6, 201415,138.7515,144.3415,042.5915,077.24134,80015,077.24
Jun 5, 201415,112.5915,141.1415,016.8115,079.37127,90015,079.37
Jun 4, 201415,067.4115,071.7814,985.2115,067.96132,00015,067.96
Jun 3, 201415,089.0415,091.4915,026.0115,034.25145,90015,034.25
Jun 2, 201414,777.5114,963.9114,777.5114,935.92130,60014,935.92
May 30, 201414,707.6614,741.1014,591.6214,632.38175,30014,632.38
May 29, 201414,585.6414,714.9514,574.0214,681.72122,00014,681.72
May 28, 201414,646.9314,717.2914,608.5414,670.95120,10014,670.95
May 27, 201414,589.7914,744.1614,588.6814,636.52129,40014,636.52
May 26, 201414,592.6014,602.5214,531.3214,602.52106,90014,602.52
May 23, 201414,411.1014,528.0414,404.8014,462.17142,40014,462.17
May 22, 201414,188.2814,369.0214,147.5514,337.79160,30014,337.79
May 21, 201413,969.7114,054.2413,964.4314,042.17121,70014,042.17
May 20, 201414,088.4514,144.0414,038.0614,075.25123,10014,075.25
May 19, 201414,130.0914,150.5013,991.8014,006.44114,00014,006.44
May 16, 201414,087.7614,108.4414,016.4914,096.59131,30014,096.59
May 15, 201414,280.5114,306.3614,190.2714,298.21132,60014,298.21
May 14, 201414,385.6014,419.6514,349.8714,405.76112,70014,405.76
May 13, 201414,367.9414,464.0114,359.7414,425.44129,90014,425.44
May 12, 201414,173.4914,234.4914,130.3014,149.52109,20014,149.52
May 9, 201414,101.9814,266.2914,091.2014,199.59125,30014,199.59
May 8, 201414,136.4114,254.4414,108.1614,163.78123,00014,163.78
May 7, 201414,296.2514,299.1314,033.4514,033.45143,20014,033.45
May 6, 201414,457.5114,457.5114,457.5114,457.51014,457.51
May 2, 201414,454.4414,473.7514,405.7714,457.51108,60014,457.51
May 1, 201414,341.0914,493.0314,341.0914,485.13129,20014,485.13
Apr 30, 201414,393.5114,421.2214,275.6914,304.11125,10014,304.11
Apr 29, 201414,288.2314,288.2314,288.2314,288.23014,288.23
Apr 28, 201414,289.8214,324.0314,224.4714,288.2397,40014,288.23
Apr 25, 201414,369.7214,554.3214,327.6014,429.26115,00014,429.26
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in JPY.