Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 5:12PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

NIKKEI 225 (^N225)

On Dec 25: 10,494.71   0.00 (0.00%)

MORE ON ^N225

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Dec-09 10,546.97 10,546.97 10,476.65 10,494.71 83,000 10,494.71 24-Dec-09 10,413.37 10,558.41 10,413.37 10,536.92 144,200 10,536.92 22-Dec-09 10,256.00 10,378.03 10,235.22 10,378.03 171,800 10,378.03 21-Dec-09 10,196.71 10,215.49 10,183.47 10,183.47 120,400 10,183.47 18-Dec-09 10,110.64 10,157.25 10,027.85 10,142.05 151,800 10,142.05 17-Dec-09 10,199.92 10,260.12 10,163.80 10,163.80 148,200 10,163.80 16-Dec-09 10,179.33 10,222.22 10,117.12 10,177.41 225,200 10,177.41 15-Dec-09 10,053.45 10,111.76 10,033.90 10,083.48 159,800 10,083.48 14-Dec-09 10,126.61 10,126.61 10,009.60 10,105.68 161,200 10,105.68 11-Dec-09 9,958.00 10,107.87 9,916.21 10,107.87 222,000 10,107.87 10-Dec-09 9,964.05 10,035.92 9,834.22 9,862.82 162,000 9,862.82 9-Dec-09 10,048.94 10,048.94 9,985.97 10,004.72 149,000 10,004.72 8-Dec-09 10,079.81 10,149.32 10,079.81 10,140.47 150,000 10,140.47 7-Dec-09 10,131.90 10,204.58 10,106.31 10,167.60 164,400 10,167.60 4-Dec-09 10,019.24 10,022.59 9,902.83 10,022.59 180,000 10,022.59 3-Dec-09 9,707.02 9,977.67 9,707.02 9,977.67 192,000 9,977.67 2-Dec-09 9,551.79 9,643.32 9,514.15 9,608.94 167,200 9,608.94 1-Dec-09 9,281.82 9,572.20 9,233.20 9,572.20 212,800 9,572.20 30-Nov-09 9,189.17 9,353.74 9,162.18 9,345.55 185,600 9,345.55 27-Nov-09 9,257.20 9,257.20 9,076.41 9,081.52 176,400 9,081.52 26-Nov-09 9,354.80 9,457.24 9,324.99 9,383.24 146,600 9,383.24 25-Nov-09 9,381.90 9,453.70 9,366.33 9,441.64 145,200 9,441.64 24-Nov-09 9,511.00 9,511.00 9,397.79 9,401.58 136,400 9,401.58 20-Nov-09 9,460.21 9,513.60 9,423.66 9,497.68 163,200 9,497.68 19-Nov-09 9,691.86 9,691.86 9,496.07 9,549.47 203,000 9,549.47 18-Nov-09 9,723.23 9,788.81 9,631.83 9,676.80 170,600 9,676.80 17-Nov-09 9,834.58 9,847.64 9,715.28 9,729.93 138,800 9,729.93 16-Nov-09 9,784.14 9,802.53 9,725.81 9,791.18 140,800 9,791.18 13-Nov-09 9,793.19 9,805.20 9,719.38 9,770.31 123,000 9,770.31 12-Nov-09 9,921.45 9,943.57 9,788.49 9,804.49 123,600 9,804.49 11-Nov-09 9,890.18 9,949.71 9,849.99 9,871.68 122,800 9,871.68 10-Nov-09 9,904.68 9,979.46 9,857.10 9,870.73 130,400 9,870.73 9-Nov-09 9,777.64 9,845.90 9,731.59 9,808.99 117,600 9,808.99 6-Nov-09 9,812.73 9,849.72 9,767.00 9,789.35 141,400 9,789.35 5-Nov-09 9,803.50 9,825.82 9,691.69 9,717.44 147,200 9,717.44 4-Nov-09 9,785.28 9,845.00 9,767.91 9,844.31 119,400 9,844.31 2-Nov-09 9,903.77 9,904.61 9,736.14 9,802.95 128,400 9,802.95 30-Oct-09 10,006.84 10,049.59 9,984.33 10,034.74 145,600 10,034.74 29-Oct-09 9,941.57 9,945.41 9,850.12 9,891.10 203,800 9,891.10 28-Oct-09 10,182.14 10,209.20 10,060.39 10,075.05 135,000 10,075.05 27-Oct-09 10,283.46 10,290.92 10,201.93 10,212.46 143,400 10,212.46 26-Oct-09 10,271.84 10,397.69 10,250.84 10,362.62 127,600 10,362.62 23-Oct-09 10,335.34 10,364.17 10,271.71 10,282.99 146,800 10,282.99 22-Oct-09 10,251.09 10,274.61 10,159.66 10,267.17 154,400 10,267.17 21-Oct-09 10,292.39 10,350.45 10,292.39 10,333.39 133,400 10,333.39 20-Oct-09 10,329.30 10,357.59 10,307.59 10,336.84 139,200 10,336.84 19-Oct-09 10,179.46 10,264.44 10,125.33 10,236.51 139,600 10,236.51 16-Oct-09 10,276.40 10,290.31 10,216.14 10,257.56 152,400 10,257.56 15-Oct-09 10,194.91 10,272.62 10,184.81 10,238.65 148,400 10,238.65 14-Oct-09 10,096.01 10,096.01 10,016.24 10,060.21 162,000 10,060.21 13-Oct-09 10,066.85 10,116.72 10,039.62 10,076.56 132,600 10,076.56 9-Oct-09 9,893.63 10,016.39 9,857.39 10,016.39 154,800 10,016.39 8-Oct-09 9,806.03 9,863.34 9,746.15 9,832.47 139,200 9,832.47 7-Oct-09 9,750.24 9,821.74 9,735.68 9,799.60 175,600 9,799.60 6-Oct-09 9,744.42 9,744.42 9,628.67 9,691.80 154,800 9,691.80 5-Oct-09 9,733.07 9,751.56 9,669.31 9,674.49 145,000 9,674.49 2-Oct-09 9,848.07 9,852.17 9,714.18 9,731.87 165,200 9,731.87 1-Oct-09 10,072.64 10,077.22 9,965.06 9,978.64 134,800 9,978.64 30-Sep-09 10,105.17 10,138.04 10,063.69 10,133.23 121,000 10,133.23 29-Sep-09 10,089.11 10,125.88 10,059.87 10,100.20 135,600 10,100.20 28-Sep-09 10,136.24 10,151.60 9,971.05 10,009.52 159,200 10,009.52 25-Sep-09 10,395.45 10,395.45 10,228.60 10,265.98 141,600 10,265.98 24-Sep-09 10,405.53 10,566.98 10,386.88 10,544.22 168,400 10,544.22 18-Sep-09 10,379.21 10,399.42 10,292.50 10,370.54 174,600 10,370.54 17-Sep-09 10,373.25 10,443.80 10,340.14 10,443.80 144,600 10,443.80 16-Sep-09 10,288.72 10,394.56 10,247.24 10,270.77 136,800 10,270.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions