Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Sunday, December 27, 2009, 5:12PM ET - U.S. Markets Closed. Dow Up 0.51% Nasdaq Up 0.71%
NIKKEI 225 (^N225)On Dec 25: 10,494.71   0.00 (0.00%)  
MORE ON ^N225
Quotes
HereHistorical Prices
Charts
News & Info

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Dec-0910,546.9710,546.9710,476.6510,494.7183,00010,494.71
24-Dec-0910,413.3710,558.4110,413.3710,536.92144,20010,536.92
22-Dec-0910,256.0010,378.0310,235.2210,378.03171,80010,378.03
21-Dec-0910,196.7110,215.4910,183.4710,183.47120,40010,183.47
18-Dec-0910,110.6410,157.2510,027.8510,142.05151,80010,142.05
17-Dec-0910,199.9210,260.1210,163.8010,163.80148,20010,163.80
16-Dec-0910,179.3310,222.2210,117.1210,177.41225,20010,177.41
15-Dec-0910,053.4510,111.7610,033.9010,083.48159,80010,083.48
14-Dec-0910,126.6110,126.6110,009.6010,105.68161,20010,105.68
11-Dec-099,958.0010,107.879,916.2110,107.87222,00010,107.87
10-Dec-099,964.0510,035.929,834.229,862.82162,0009,862.82
9-Dec-0910,048.9410,048.949,985.9710,004.72149,00010,004.72
8-Dec-0910,079.8110,149.3210,079.8110,140.47150,00010,140.47
7-Dec-0910,131.9010,204.5810,106.3110,167.60164,40010,167.60
4-Dec-0910,019.2410,022.599,902.8310,022.59180,00010,022.59
3-Dec-099,707.029,977.679,707.029,977.67192,0009,977.67
2-Dec-099,551.799,643.329,514.159,608.94167,2009,608.94
1-Dec-099,281.829,572.209,233.209,572.20212,8009,572.20
30-Nov-099,189.179,353.749,162.189,345.55185,6009,345.55
27-Nov-099,257.209,257.209,076.419,081.52176,4009,081.52
26-Nov-099,354.809,457.249,324.999,383.24146,6009,383.24
25-Nov-099,381.909,453.709,366.339,441.64145,2009,441.64
24-Nov-099,511.009,511.009,397.799,401.58136,4009,401.58
20-Nov-099,460.219,513.609,423.669,497.68163,2009,497.68
19-Nov-099,691.869,691.869,496.079,549.47203,0009,549.47
18-Nov-099,723.239,788.819,631.839,676.80170,6009,676.80
17-Nov-099,834.589,847.649,715.289,729.93138,8009,729.93
16-Nov-099,784.149,802.539,725.819,791.18140,8009,791.18
13-Nov-099,793.199,805.209,719.389,770.31123,0009,770.31
12-Nov-099,921.459,943.579,788.499,804.49123,6009,804.49
11-Nov-099,890.189,949.719,849.999,871.68122,8009,871.68
10-Nov-099,904.689,979.469,857.109,870.73130,4009,870.73
9-Nov-099,777.649,845.909,731.599,808.99117,6009,808.99
6-Nov-099,812.739,849.729,767.009,789.35141,4009,789.35
5-Nov-099,803.509,825.829,691.699,717.44147,2009,717.44
4-Nov-099,785.289,845.009,767.919,844.31119,4009,844.31
2-Nov-099,903.779,904.619,736.149,802.95128,4009,802.95
30-Oct-0910,006.8410,049.599,984.3310,034.74145,60010,034.74
29-Oct-099,941.579,945.419,850.129,891.10203,8009,891.10
28-Oct-0910,182.1410,209.2010,060.3910,075.05135,00010,075.05
27-Oct-0910,283.4610,290.9210,201.9310,212.46143,40010,212.46
26-Oct-0910,271.8410,397.6910,250.8410,362.62127,60010,362.62
23-Oct-0910,335.3410,364.1710,271.7110,282.99146,80010,282.99
22-Oct-0910,251.0910,274.6110,159.6610,267.17154,40010,267.17
21-Oct-0910,292.3910,350.4510,292.3910,333.39133,40010,333.39
20-Oct-0910,329.3010,357.5910,307.5910,336.84139,20010,336.84
19-Oct-0910,179.4610,264.4410,125.3310,236.51139,60010,236.51
16-Oct-0910,276.4010,290.3110,216.1410,257.56152,40010,257.56
15-Oct-0910,194.9110,272.6210,184.8110,238.65148,40010,238.65
14-Oct-0910,096.0110,096.0110,016.2410,060.21162,00010,060.21
13-Oct-0910,066.8510,116.7210,039.6210,076.56132,60010,076.56
9-Oct-099,893.6310,016.399,857.3910,016.39154,80010,016.39
8-Oct-099,806.039,863.349,746.159,832.47139,2009,832.47
7-Oct-099,750.249,821.749,735.689,799.60175,6009,799.60
6-Oct-099,744.429,744.429,628.679,691.80154,8009,691.80
5-Oct-099,733.079,751.569,669.319,674.49145,0009,674.49
2-Oct-099,848.079,852.179,714.189,731.87165,2009,731.87
1-Oct-0910,072.6410,077.229,965.069,978.64134,8009,978.64
30-Sep-0910,105.1710,138.0410,063.6910,133.23121,00010,133.23
29-Sep-0910,089.1110,125.8810,059.8710,100.20135,60010,100.20
28-Sep-0910,136.2410,151.609,971.0510,009.52159,20010,009.52
25-Sep-0910,395.4510,395.4510,228.6010,265.98141,60010,265.98
24-Sep-0910,405.5310,566.9810,386.8810,544.22168,40010,544.22
18-Sep-0910,379.2110,399.4210,292.5010,370.54174,60010,370.54
17-Sep-0910,373.2510,443.8010,340.1410,443.80144,60010,443.80
16-Sep-0910,288.7210,394.5610,247.2410,270.77136,80010,270.77
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions