• FirefoxInstall the new Firefox »
  •  Dow Up1.49% Nasdaq Up1.15%

    More On ^N225

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    Nikkei 225 (^N225)

    -Osaka
    19,411.40 Up 125.77(0.65%) 2:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 14, 20128,913.708,970.998,897.878,929.88117,6008,929.88
    Aug 13, 20128,871.688,906.218,867.638,885.1572,0008,885.15
    Aug 10, 20128,931.928,954.858,857.238,891.44120,0008,891.44
    Aug 9, 20128,870.819,004.818,862.178,978.60151,2008,978.60
    Aug 8, 20128,889.388,962.958,851.598,881.16162,4008,881.16
    Aug 7, 20128,714.128,812.428,711.908,803.31109,4008,803.31
    Aug 6, 20128,683.208,751.808,676.258,726.29113,0008,726.29
    Aug 3, 20128,539.718,565.068,513.208,555.11141,8008,555.11
    Aug 2, 20128,642.898,705.918,635.518,653.18127,0008,653.18
    Aug 1, 20128,622.048,654.618,578.168,641.85123,2008,641.85
    Jul 31, 20128,600.928,732.848,585.268,695.06140,2008,695.06
    Jul 30, 20128,658.838,663.308,589.198,635.44112,0008,635.44
    Jul 27, 20128,547.348,569.098,522.748,566.64129,0008,566.64
    Jul 26, 20128,408.228,448.558,358.518,443.10153,4008,443.10
    Jul 25, 20128,410.988,433.588,328.028,365.90137,4008,365.90
    Jul 24, 20128,497.998,517.528,446.188,488.09126,2008,488.09
    Jul 23, 20128,582.288,606.238,500.278,508.32103,4008,508.32
    Jul 20, 20128,785.878,792.198,662.728,669.87117,0008,669.87
    Jul 19, 20128,795.008,835.808,771.198,795.55113,2008,795.55
    Jul 18, 20128,796.158,802.098,715.148,726.74119,0008,726.74
    Jul 17, 20128,740.988,808.878,711.738,755.00112,0008,755.00
    Jul 13, 20128,701.358,759.068,695.448,724.12122,8008,724.12
    Jul 12, 20128,859.398,862.808,709.758,720.01141,8008,720.01
    Jul 11, 20128,819.048,851.008,797.738,851.0098,0008,851.00
    Jul 10, 20128,922.038,966.998,855.938,857.73108,4008,857.73
    Jul 9, 20128,922.998,954.448,892.178,896.8892,0008,896.88
    Jul 6, 20129,052.709,082.048,977.359,020.75108,2009,020.75
    Jul 5, 20129,078.469,130.549,069.019,079.8097,0009,079.80
    Jul 4, 20129,119.699,136.029,095.319,104.17105,6009,104.17
    Jul 3, 20129,013.659,082.399,012.869,066.59121,0009,066.59
    Jul 2, 20129,103.799,103.799,003.489,003.4899,8009,003.48
    Jun 29, 20128,811.469,044.048,803.339,006.78143,8009,006.78
    Jun 28, 20128,816.078,881.448,805.658,874.11118,6008,874.11
    Jun 27, 20128,677.768,730.498,641.528,730.49106,0008,730.49
    Jun 26, 20128,671.618,712.688,619.368,663.99127,6008,663.99
    Jun 25, 20128,837.838,837.838,726.408,734.6292,8008,734.62
    Jun 22, 20128,733.508,830.348,731.798,798.35113,2008,798.35
    Jun 21, 20128,794.038,859.048,790.868,824.07132,6008,824.07
    Jun 20, 20128,739.108,770.418,711.228,752.31114,2008,752.31
    Jun 19, 20128,692.828,712.868,630.668,655.8799,2008,655.87
    Jun 18, 20128,723.558,766.568,711.498,721.02109,8008,721.02
    Jun 15, 20128,608.438,625.198,552.758,569.32106,6008,569.32
    Jun 14, 20128,531.408,592.178,520.998,568.89101,6008,568.89
    Jun 13, 20128,557.578,615.898,554.148,587.84101,6008,587.84
    Jun 12, 20128,478.788,575.878,452.508,536.72113,2008,536.72
    Jun 11, 20128,612.148,665.808,594.588,624.90108,8008,624.90
    Jun 8, 20128,609.788,611.938,427.208,459.26182,8008,459.26
    Jun 7, 20128,639.258,647.798,599.648,639.72127,4008,639.72
    Jun 6, 20128,428.368,549.008,412.558,533.53160,2008,533.53
    Jun 5, 20128,331.028,388.148,306.938,382.00137,0008,382.00
    Jun 4, 20128,278.658,303.358,238.968,295.63126,8008,295.63
    Jun 1, 20128,465.478,487.448,422.508,440.25125,2008,440.25
    May 31, 20128,499.688,542.738,455.138,542.73162,8008,542.73
    May 30, 20128,637.958,656.718,568.978,633.19119,0008,633.19
    May 29, 20128,565.568,657.088,517.188,657.08129,6008,657.08
    May 28, 20128,604.998,624.518,568.878,593.1597,0008,593.15
    May 25, 20128,616.858,616.858,550.938,580.39113,6008,580.39
    May 24, 20128,537.998,597.858,496.618,563.38134,2008,563.38
    May 23, 20128,715.148,715.148,538.698,556.60142,8008,556.60
    May 22, 20128,721.598,740.488,690.478,729.29111,0008,729.29
    May 21, 20128,617.928,676.208,608.628,633.89110,8008,633.89
    May 18, 20128,727.588,735.548,588.168,611.31155,0008,611.31
    May 17, 20128,789.478,885.088,765.718,876.59160,2008,876.59
    May 16, 20128,865.788,883.738,756.078,801.17145,4008,801.17
    May 15, 20128,910.858,930.788,838.788,900.74145,0008,900.74
    May 14, 20128,986.229,031.098,947.828,973.84112,8008,973.84
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in .