• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.26% Nasdaq Up0.62%

    More On ^N225

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    Nikkei 225 (^N225)

    -Osaka
    17,818.96 Up 10.21(0.06%) 1:00AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 25, 201417,804.8417,832.4717,773.5917,808.75017,808.75
    Dec 24, 201417,842.0417,875.4117,800.4217,854.23017,854.23
    Dec 22, 201417,685.5317,692.5817,572.6217,635.14017,635.14
    Dec 19, 201417,511.0117,621.4017,471.6017,621.40017,621.40
    Dec 18, 201417,210.0517,210.0517,210.0517,210.05017,210.05
    Dec 17, 201416,689.3416,891.0216,672.9416,819.73161,30016,819.73
    Dec 16, 201416,862.4216,895.3916,714.8316,755.32160,30016,755.32
    Dec 15, 201417,099.4017,099.4017,099.4017,099.40017,099.40
    Dec 12, 201417,317.6917,526.1917,298.1917,371.58214,50017,371.58
    Dec 11, 201417,180.4917,289.7317,043.6317,257.40151,40017,257.40
    Dec 10, 201417,623.3517,658.1417,308.8217,412.58017,412.58
    Dec 9, 201417,813.3817,813.3817,813.3817,813.38017,813.38
    Dec 8, 201418,004.6618,030.8317,869.7417,935.64134,70017,935.64
    Dec 5, 201417,821.8517,922.2917,759.3617,920.45128,90017,920.45
    Dec 4, 201417,881.9117,912.5917,813.0117,887.21142,20017,887.21
    Dec 3, 201417,720.4317,720.4317,720.4317,720.43017,720.43
    Dec 2, 201417,481.0617,687.7017,476.4217,663.22125,20017,663.22
    Dec 1, 2014174.75176.49174.74175.900175.90
    Nov 28, 201417,340.1617,471.9017,330.8417,459.85149,10017,459.85
    Nov 27, 201417,310.4917,346.8517,212.4817,248.50017,248.50
    Nov 26, 201417,347.9717,432.5717,335.9917,383.58136,50017,383.58
    Nov 25, 201417,490.3917,490.3917,372.7117,407.62170,60017,407.62
    Nov 24, 201417,357.5117,357.5117,357.5117,357.51017,357.51
    Nov 21, 201417,285.7217,381.5917,108.2017,357.51156,30017,357.51
    Nov 20, 201417,407.6917,407.6917,270.7017,300.86144,00017,300.86
    Nov 19, 201417,384.3117,472.5717,280.7617,288.75170,10017,288.75
    Nov 18, 201417,188.8417,356.7617,186.5017,344.06158,10017,344.06
    Nov 17, 201417,381.3817,409.3216,907.4316,973.80192,80016,973.80
    Nov 14, 201417,520.5417,520.5417,300.1917,490.83196,00017,490.83
    Nov 13, 201417,192.0017,400.7717,099.9517,392.79159,80017,392.79
    Nov 12, 201417,253.1217,443.7417,170.0017,197.05193,30017,197.05
    Nov 11, 201416,869.4917,160.1216,855.3017,124.11154,00017,124.11
    Nov 10, 201416,758.2716,818.0516,713.3716,780.53125,60016,780.53
    Nov 7, 201416,934.0416,938.2016,824.0816,880.38153,30016,880.38
    Nov 6, 201416,993.4617,045.9416,725.4516,792.48199,00016,792.48
    Nov 5, 201416,785.4416,995.0216,778.2816,937.32232,20016,937.32
    Nov 4, 201416,732.8517,127.6616,720.9916,862.47335,60016,862.47
    Oct 31, 201415,817.1416,533.9115,817.1416,413.76268,50016,413.76
    Oct 30, 201415,596.5015,701.0415,584.8315,658.20184,10015,658.20
    Oct 29, 201415,442.3915,595.2915,394.7915,553.91148,80015,553.91
    Oct 28, 201415,363.2815,374.4615,263.3615,329.91122,30015,329.91
    Oct 27, 201415,404.2815,424.0515,333.7115,388.72121,00015,388.72
    Oct 24, 201415,354.3515,377.0515,232.0015,291.64121,80015,291.64
    Oct 23, 201415,093.7815,232.5115,059.6415,138.96119,60015,138.96
    Oct 22, 201415,038.1915,195.7815,001.4315,195.77137,40015,195.77
    Oct 21, 201415,115.2915,115.2914,761.8414,804.28143,00014,804.28
    Oct 20, 201414,822.8415,111.2314,819.6915,111.23162,00015,111.23
    Oct 17, 201414,796.3214,830.6714,529.0314,532.51178,60014,532.51
    Oct 16, 201414,805.1614,807.0814,672.5514,738.38198,90014,738.38
    Oct 15, 201415,009.7515,084.6114,916.6515,073.52152,60015,073.52
    Oct 14, 201414,936.5114,936.5114,936.5114,936.51014,936.51
    Oct 13, 201415,300.5515,300.5515,300.5515,300.55015,300.55
    Oct 10, 201415,292.8815,345.7815,221.8315,300.55186,10015,300.55
    Oct 9, 201415,681.5315,732.3215,461.0915,478.93141,00015,478.93
    Oct 8, 201415,574.6015,643.6315,520.8115,595.98150,20015,595.98
    Oct 7, 201415,841.1715,913.5215,755.5715,783.83134,80015,783.83
    Oct 6, 201415,882.2815,970.6515,808.2215,890.95127,60015,890.95
    Oct 3, 201415,616.4815,708.6515,559.0715,708.65139,70015,708.65
    Oct 2, 201415,895.2015,922.5115,646.4015,661.99175,40015,661.99
    Oct 1, 201416,173.3916,225.9616,081.0116,082.25137,10016,082.25
    Sep 30, 201416,252.7216,252.7216,058.7216,173.52152,50016,173.52
    Sep 29, 201416,339.0316,344.3216,262.0016,310.64107,90016,310.64
    Sep 26, 201416,087.9516,251.6716,087.9516,229.86127,40016,229.86
    Sep 25, 201416,327.1916,374.1416,303.9116,374.14148,70016,374.14
    Sep 24, 201416,105.5616,203.9416,094.5916,167.45133,30016,167.45
    Sep 22, 201416,281.3616,299.1316,170.1116,205.90129,10016,205.90
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in .