Dow Down0.92% Nasdaq Down0.83%

More On ^N225

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


Nikkei 225 (^N225)

-Osaka
15,126.24 Down 69.53(0.46%) 10:20PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 28, 201311,396.7311,563.7511,392.5611,559.36217,20011,559.36
Feb 27, 201311,418.5611,419.6211,253.9711,253.97193,20011,253.97
Feb 26, 201311,449.6611,520.2411,374.8311,398.81268,00011,398.81
Feb 25, 201311,564.5511,662.5211,562.1011,662.52240,80011,662.52
Feb 22, 201311,238.7511,390.6511,175.6711,385.94248,00011,385.94
Feb 21, 201311,404.7311,442.1111,301.7711,309.13196,20011,309.13
Feb 20, 201311,485.6511,510.5211,440.1011,468.28202,00011,468.28
Feb 19, 201311,336.4511,412.8611,336.4511,372.34190,00011,372.34
Feb 18, 201311,318.2211,445.4611,308.8311,407.87238,40011,407.87
Feb 15, 201311,239.2111,261.5811,065.0611,173.83346,20011,173.83
Feb 14, 201311,273.4011,356.5411,243.4911,307.28280,00011,307.28
Feb 13, 201311,333.7211,365.2711,196.6611,251.41275,40011,251.41
Feb 12, 201311,346.7211,460.6411,343.4411,369.12301,20011,369.12
Feb 8, 201311,179.9711,299.7111,135.8911,153.16328,00011,153.16
Feb 7, 201311,406.3211,446.8111,295.6211,357.07404,40011,357.07
Feb 6, 201311,236.7011,498.4211,232.0511,463.75353,40011,463.75
Feb 5, 201311,105.2411,170.8511,046.9211,046.92385,20011,046.92
Feb 4, 201311,254.1611,285.4911,194.7411,260.35354,20011,260.35
Feb 1, 201311,193.7211,237.8411,142.2611,191.34278,20011,191.34
Jan 31, 201311,057.5011,145.3811,007.7711,138.66275,80011,138.66
Jan 30, 201310,913.9711,113.9510,905.6411,113.95202,80011,113.95
Jan 29, 201310,751.0110,937.6310,751.0110,866.72238,40010,866.72
Jan 28, 201311,002.8611,002.8610,824.3110,824.31198,20010,824.31
Jan 25, 201310,797.3010,926.6510,790.9510,926.65220,60010,926.65
Jan 24, 201310,441.1110,634.7410,441.1110,620.87211,20010,620.87
Jan 23, 201310,575.6010,663.0910,486.9910,486.99198,80010,486.99
Jan 22, 201310,765.1010,859.4210,615.2010,709.93248,00010,709.93
Jan 21, 201310,941.4510,941.4510,747.7410,747.74207,40010,747.74
Jan 18, 201310,791.9710,913.3010,787.1210,913.30286,60010,913.30
Jan 17, 201310,660.9410,694.8510,432.9710,609.64268,40010,609.64
Jan 16, 201310,806.4110,806.4110,591.3010,600.44226,00010,600.44
Jan 15, 201310,914.6510,952.3110,851.6610,879.08215,00010,879.08
Jan 11, 201310,786.1410,830.4310,748.0610,801.57236,60010,801.57
Jan 10, 201310,635.1110,686.1210,619.6510,652.64268,60010,652.64
Jan 9, 201310,405.6710,620.7010,398.6110,578.57215,00010,578.57
Jan 8, 201310,544.2110,602.1210,463.4310,508.06211,40010,508.06
Jan 7, 201310,743.6910,743.6910,589.7010,599.01187,80010,599.01
Jan 4, 201310,604.5010,734.2310,602.2410,688.11219,00010,688.11
Dec 28, 201210,406.3610,433.6310,374.8510,395.18202,80010,395.18
Dec 27, 201210,295.2610,376.3910,288.8510,322.98235,20010,322.98
Dec 26, 201210,131.2210,230.3610,107.3410,230.36182,00010,230.36
Dec 25, 201210,092.3510,119.3510,030.4410,080.12141,80010,080.12
Dec 21, 201210,145.5810,175.069,924.429,940.06256,6009,940.06
Dec 20, 201210,093.1110,147.6810,028.6510,039.33274,80010,039.33
Dec 19, 201210,025.4010,160.4010,016.9810,160.40277,40010,160.40
Dec 18, 20129,848.879,967.249,848.879,923.01260,4009,923.01
Dec 17, 20129,895.689,903.359,826.309,828.88213,6009,828.88
Dec 14, 20129,703.569,775.759,687.709,737.56247,4009,737.56
Dec 13, 20129,681.209,767.059,672.479,742.73212,0009,742.73
Dec 12, 20129,606.259,606.259,565.959,581.46129,4009,581.46
Dec 11, 20129,510.609,534.189,487.959,525.3297,2009,525.32
Dec 10, 20129,584.469,584.469,517.409,533.75115,2009,533.75
Dec 7, 20129,547.149,572.759,522.139,527.39133,8009,527.39
Dec 6, 20129,535.699,565.439,503.319,545.16123,2009,545.16
Dec 5, 20129,380.379,515.869,376.979,468.84116,0009,468.84
Dec 4, 20129,419.159,457.199,406.039,432.46104,0009,432.46
Dec 3, 20129,484.209,525.829,453.489,458.18110,0009,458.18
Nov 30, 20129,446.779,492.919,380.259,446.01159,8009,446.01
Nov 29, 20129,370.299,412.089,350.409,400.88113,4009,400.88
Nov 28, 20129,375.489,407.629,308.359,308.35118,6009,308.35
Nov 27, 20129,371.139,449.729,370.599,423.30136,8009,423.30
Nov 26, 20129,466.069,487.949,388.949,388.94151,6009,388.94
Nov 22, 20129,336.329,366.809,304.729,366.80147,4009,366.80
Nov 21, 20129,213.739,248.989,161.219,222.52134,8009,222.52
Nov 20, 20129,198.429,200.859,129.439,142.64133,6009,142.64
Nov 19, 20129,141.279,183.469,135.299,153.20143,0009,153.20
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in JPY.