Osaka - Delayed Quote • JPY
Nikkei 225 (^N225)
At close: 3:15 PM GMT+9
Currency in JPY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 37,871.92 | 38,460.08 | 37,857.47 | 38,460.08 | 38,460.08 | - |
Apr 23, 2024 | 37,797.06 | 37,817.78 | 37,397.27 | 37,552.16 | 37,552.16 | 95,900,000 |
Apr 22, 2024 | 37,240.93 | 37,511.80 | 37,052.63 | 37,438.61 | 37,438.61 | 119,400,000 |
Apr 19, 2024 | 37,724.47 | 37,749.48 | 36,733.06 | 37,068.35 | 37,068.35 | 155,400,000 |
Apr 18, 2024 | 37,745.04 | 38,216.75 | 37,644.91 | 38,079.70 | 38,079.70 | 105,800,000 |
Apr 17, 2024 | 38,587.47 | 38,587.61 | 37,961.80 | 37,961.80 | 37,961.80 | 120,600,000 |
Apr 16, 2024 | 38,750.67 | 38,764.82 | 38,322.32 | 38,471.20 | 38,471.20 | 133,000,000 |
Apr 15, 2024 | 39,056.93 | 39,232.80 | 38,820.95 | 39,232.80 | 39,232.80 | 107,000,000 |
Apr 12, 2024 | 39,722.02 | 39,774.82 | 39,457.73 | 39,523.55 | 39,523.55 | 107,100,000 |
Apr 11, 2024 | 39,090.68 | 39,473.48 | 39,065.31 | 39,442.63 | 39,442.63 | 107,000,000 |
Apr 10, 2024 | 39,582.33 | 39,708.70 | 39,510.48 | 39,581.81 | 39,581.81 | 97,400,000 |
Apr 9, 2024 | 39,496.95 | 39,773.13 | 39,476.13 | 39,773.13 | 39,773.13 | 105,900,000 |
Apr 8, 2024 | 39,391.98 | 39,617.36 | 39,197.00 | 39,347.04 | 39,347.04 | 108,300,000 |
Apr 5, 2024 | 39,237.39 | 39,274.76 | 38,774.24 | 38,992.08 | 38,992.08 | 129,600,000 |
Apr 4, 2024 | 39,928.33 | 40,243.02 | 39,773.14 | 39,773.14 | 39,773.14 | 145,100,000 |
Apr 3, 2024 | 39,503.72 | 39,625.90 | 39,217.04 | 39,451.85 | 39,451.85 | 123,200,000 |
Apr 2, 2024 | 39,892.59 | 40,151.05 | 39,707.87 | 39,838.91 | 39,838.91 | 115,800,000 |
Apr 1, 2024 | 40,646.70 | 40,697.22 | 39,706.45 | 39,803.09 | 39,803.09 | 134,500,000 |
Mar 29, 2024 | 40,277.45 | 40,521.71 | 40,268.11 | 40,369.44 | 40,369.44 | 122,000,000 |
Mar 28, 2024 | 40,324.42 | 40,482.02 | 40,054.06 | 40,168.07 | 40,168.07 | 135,600,000 |
Mar 27, 2024 | 40,517.17 | 40,979.36 | 40,452.21 | 40,762.73 | 40,762.73 | 121,300,000 |
Mar 26, 2024 | 40,345.04 | 40,529.53 | 40,280.85 | 40,398.03 | 40,398.03 | 101,400,000 |
Mar 25, 2024 | 40,798.96 | 40,837.18 | 40,414.12 | 40,414.12 | 40,414.12 | 101,500,000 |
Mar 22, 2024 | 40,942.88 | 41,087.75 | 40,714.14 | 40,888.43 | 40,888.43 | 136,100,000 |
Mar 21, 2024 | 40,511.55 | 40,823.32 | 40,452.19 | 40,815.66 | 40,815.66 | 157,200,000 |
Mar 19, 2024 | 39,622.58 | 40,003.60 | 39,407.50 | 40,003.60 | 40,003.60 | 134,700,000 |
Mar 18, 2024 | 38,960.99 | 39,769.11 | 38,935.47 | 39,740.44 | 39,740.44 | 128,700,000 |
Mar 15, 2024 | 38,548.16 | 38,808.68 | 38,519.94 | 38,707.64 | 38,707.64 | 167,100,000 |
Mar 14, 2024 | 38,591.73 | 38,840.33 | 38,400.17 | 38,807.38 | 38,807.38 | 111,100,000 |
Mar 13, 2024 | 39,059.95 | 39,147.80 | 38,452.57 | 38,695.97 | 38,695.97 | 105,400,000 |
Mar 12, 2024 | 38,470.39 | 38,841.80 | 38,271.38 | 38,797.51 | 38,797.51 | 112,900,000 |
Mar 11, 2024 | 39,232.14 | 39,241.28 | 38,496.66 | 38,820.49 | 38,820.49 | 132,900,000 |
Mar 8, 2024 | 39,809.56 | 39,989.33 | 39,551.60 | 39,688.94 | 39,688.94 | 143,300,000 |
Mar 7, 2024 | 40,331.06 | 40,472.11 | 39,518.40 | 39,598.71 | 39,598.71 | 137,200,000 |
Mar 6, 2024 | 39,792.37 | 40,147.77 | 39,769.04 | 40,090.78 | 40,090.78 | 112,900,000 |
Mar 5, 2024 | 39,881.73 | 40,226.99 | 39,840.34 | 40,097.63 | 40,097.63 | 115,200,000 |
Mar 4, 2024 | 40,201.76 | 40,314.64 | 40,001.55 | 40,109.23 | 40,109.23 | 119,400,000 |
Mar 1, 2024 | 39,254.69 | 39,990.23 | 39,224.64 | 39,910.82 | 39,910.82 | 122,800,000 |
Feb 29, 2024 | 38,935.53 | 39,250.12 | 38,876.81 | 39,166.19 | 39,166.19 | 166,000,000 |
Feb 28, 2024 | 39,189.22 | 39,283.95 | 39,075.47 | 39,208.03 | 39,208.03 | 119,900,000 |
Feb 27, 2024 | 39,260.78 | 39,426.29 | 39,113.03 | 39,239.52 | 39,239.52 | 119,100,000 |
Feb 26, 2024 | 39,320.64 | 39,388.08 | 39,181.03 | 39,233.71 | 39,233.71 | 125,700,000 |
Feb 22, 2024 | 38,508.07 | 39,156.97 | 38,508.07 | 39,098.68 | 39,098.68 | 122,900,000 |
Feb 21, 2024 | 38,191.97 | 38,339.70 | 38,095.15 | 38,262.16 | 38,262.16 | 104,700,000 |
Feb 20, 2024 | 38,510.37 | 38,742.33 | 38,288.04 | 38,363.61 | 38,363.61 | 108,500,000 |
Feb 19, 2024 | 38,473.41 | 38,555.84 | 38,281.70 | 38,470.38 | 38,470.38 | 102,000,000 |
Feb 16, 2024 | 38,517.37 | 38,865.06 | 38,361.55 | 38,487.24 | 38,487.24 | 151,700,000 |
Feb 15, 2024 | 38,017.83 | 38,188.74 | 37,935.36 | 38,157.94 | 38,157.94 | 130,000,000 |
Feb 14, 2024 | 37,712.87 | 37,825.85 | 37,594.47 | 37,703.32 | 37,703.32 | 120,300,000 |
Feb 13, 2024 | 37,248.36 | 38,010.69 | 37,184.10 | 37,963.97 | 37,963.97 | 140,500,000 |
Feb 9, 2024 | 36,915.44 | 37,287.26 | 36,807.03 | 36,897.42 | 36,897.42 | 146,800,000 |
Feb 8, 2024 | 36,258.84 | 36,956.97 | 36,206.20 | 36,863.28 | 36,863.28 | 151,000,000 |
Feb 7, 2024 | 36,002.99 | 36,195.50 | 35,854.63 | 36,119.92 | 36,119.92 | 126,500,000 |
Feb 6, 2024 | 36,249.08 | 36,294.48 | 36,065.98 | 36,160.66 | 36,160.66 | 134,700,000 |
Feb 5, 2024 | 36,419.34 | 36,452.62 | 36,213.00 | 36,354.16 | 36,354.16 | 130,500,000 |
Feb 2, 2024 | 36,249.99 | 36,441.09 | 36,083.61 | 36,158.02 | 36,158.02 | 114,800,000 |
Feb 1, 2024 | 36,008.56 | 36,146.36 | 35,924.60 | 36,011.46 | 36,011.46 | 118,100,000 |
Jan 31, 2024 | 35,747.89 | 36,292.53 | 35,704.58 | 36,286.71 | 36,286.71 | 111,100,000 |
Jan 30, 2024 | 36,196.64 | 36,249.03 | 36,039.31 | 36,065.86 | 36,065.86 | 87,900,000 |
Jan 29, 2024 | 35,814.29 | 36,186.87 | 35,813.77 | 36,026.94 | 36,026.94 | 95,500,000 |
Jan 26, 2024 | 36,003.00 | 36,060.40 | 35,687.58 | 35,751.07 | 35,751.07 | 109,600,000 |
Jan 25, 2024 | 36,213.14 | 36,312.36 | 35,912.54 | 36,236.47 | 36,236.47 | 94,600,000 |
Jan 24, 2024 | 36,415.66 | 36,471.39 | 36,104.89 | 36,226.48 | 36,226.48 | 108,600,000 |
Jan 23, 2024 | 36,605.30 | 36,984.51 | 36,436.07 | 36,517.57 | 36,517.57 | 111,500,000 |
Jan 22, 2024 | 36,294.10 | 36,571.80 | 36,225.91 | 36,546.95 | 36,546.95 | 100,000,000 |
Jan 19, 2024 | 35,913.72 | 36,076.23 | 35,790.07 | 35,963.27 | 35,963.27 | 104,100,000 |
Jan 18, 2024 | 35,371.25 | 35,728.09 | 35,371.25 | 35,466.17 | 35,466.17 | 100,300,000 |
Jan 17, 2024 | 35,850.18 | 36,239.22 | 35,476.52 | 35,477.75 | 35,477.75 | 139,500,000 |
Jan 16, 2024 | 35,909.20 | 35,955.68 | 35,587.53 | 35,619.18 | 35,619.18 | 103,400,000 |
Jan 15, 2024 | 35,634.12 | 36,008.23 | 35,544.32 | 35,901.79 | 35,901.79 | 105,700,000 |
Jan 12, 2024 | 35,601.65 | 35,839.65 | 35,362.24 | 35,577.11 | 35,577.11 | 129,200,000 |
Jan 11, 2024 | 34,871.33 | 35,157.56 | 34,849.57 | 35,049.86 | 35,049.86 | 130,100,000 |
Jan 10, 2024 | 33,896.33 | 34,539.02 | 33,885.74 | 34,441.72 | 34,441.72 | 106,000,000 |
Jan 9, 2024 | 33,704.83 | 33,990.28 | 33,600.32 | 33,763.18 | 33,763.18 | 112,100,000 |
Jan 5, 2024 | 33,397.52 | 33,568.04 | 33,257.43 | 33,377.42 | 33,377.42 | 115,300,000 |
Jan 4, 2024 | 33,193.05 | 33,299.39 | 32,693.18 | 33,288.29 | 33,288.29 | 117,300,000 |
Dec 29, 2023 | 33,458.64 | 33,652.71 | 33,305.17 | 33,464.17 | 33,464.17 | 89,000,000 |
Dec 28, 2023 | 33,477.47 | 33,571.73 | 33,411.24 | 33,539.62 | 33,539.62 | 73,300,000 |
Dec 27, 2023 | 33,532.97 | 33,755.75 | 33,521.52 | 33,681.24 | 33,681.24 | 93,700,000 |
Dec 26, 2023 | 33,295.68 | 33,312.26 | 33,181.36 | 33,305.85 | 33,305.85 | 68,300,000 |
Dec 25, 2023 | 33,414.51 | 33,414.51 | 33,221.57 | 33,254.03 | 33,254.03 | 58,900,000 |
Dec 22, 2023 | 33,257.95 | 33,375.19 | 33,151.70 | 33,169.05 | 33,169.05 | 89,400,000 |
Dec 21, 2023 | 33,276.81 | 33,337.84 | 33,097.79 | 33,140.47 | 33,140.47 | 95,600,000 |
Dec 20, 2023 | 33,467.32 | 33,824.06 | 33,467.32 | 33,675.94 | 33,675.94 | 118,000,000 |
Dec 19, 2023 | 32,774.21 | 33,219.39 | 32,654.43 | 33,219.39 | 33,219.39 | 106,300,000 |
Dec 18, 2023 | 32,769.23 | 32,790.58 | 32,541.23 | 32,758.98 | 32,758.98 | 106,900,000 |
Dec 15, 2023 | 32,760.56 | 33,122.33 | 32,732.66 | 32,970.55 | 32,970.55 | 141,100,000 |
Dec 14, 2023 | 33,032.30 | 33,120.55 | 32,515.04 | 32,686.25 | 32,686.25 | 133,400,000 |
Dec 13, 2023 | 32,973.47 | 33,104.47 | 32,864.38 | 32,926.35 | 32,926.35 | 100,000,000 |
Dec 12, 2023 | 33,107.65 | 33,172.13 | 32,800.24 | 32,843.70 | 32,843.70 | 98,100,000 |
Dec 11, 2023 | 32,665.09 | 32,933.08 | 32,650.10 | 32,791.80 | 32,791.80 | 105,800,000 |
Dec 8, 2023 | 32,600.47 | 32,604.35 | 32,205.38 | 32,307.86 | 32,307.86 | 144,200,000 |
Dec 7, 2023 | 33,165.72 | 33,195.87 | 32,814.69 | 32,858.31 | 32,858.31 | 105,100,000 |
Dec 6, 2023 | 32,928.92 | 33,452.13 | 32,914.09 | 33,445.90 | 33,445.90 | 91,200,000 |
Dec 5, 2023 | 33,022.38 | 33,089.82 | 32,726.68 | 32,775.82 | 32,775.82 | 86,100,000 |
Dec 4, 2023 | 33,318.07 | 33,324.38 | 33,023.04 | 33,231.27 | 33,231.27 | 87,300,000 |
Dec 1, 2023 | 33,537.44 | 33,551.57 | 33,397.42 | 33,431.51 | 33,431.51 | 87,600,000 |
Nov 30, 2023 | 33,260.14 | 33,486.89 | 33,161.07 | 33,486.89 | 33,486.89 | 152,200,000 |
Nov 29, 2023 | 33,244.43 | 33,516.23 | 33,179.07 | 33,321.22 | 33,321.22 | 89,200,000 |
Nov 28, 2023 | 33,520.39 | 33,545.85 | 33,298.04 | 33,408.39 | 33,408.39 | 84,100,000 |
Nov 27, 2023 | 33,710.03 | 33,811.41 | 33,397.04 | 33,447.67 | 33,447.67 | 82,700,000 |
Nov 24, 2023 | 33,752.05 | 33,817.86 | 33,622.57 | 33,625.53 | 33,625.53 | 80,700,000 |
Nov 22, 2023 | 33,182.99 | 33,593.50 | 33,182.99 | 33,451.83 | 33,451.83 | 75,600,000 |
Nov 21, 2023 | 33,453.15 | 33,460.32 | 33,254.73 | 33,354.14 | 33,354.14 | 91,900,000 |
Nov 20, 2023 | 33,559.62 | 33,853.46 | 33,352.69 | 33,388.03 | 33,388.03 | 94,900,000 |
Nov 17, 2023 | 33,344.85 | 33,599.63 | 33,263.67 | 33,585.20 | 33,585.20 | 93,200,000 |
Nov 16, 2023 | 33,399.59 | 33,614.13 | 33,233.84 | 33,424.41 | 33,424.41 | 94,200,000 |
Nov 15, 2023 | 33,112.31 | 33,556.52 | 33,096.93 | 33,519.70 | 33,519.70 | 123,800,000 |
Nov 14, 2023 | 32,760.51 | 32,836.27 | 32,667.40 | 32,695.93 | 32,695.93 | 88,100,000 |
Nov 13, 2023 | 32,818.15 | 32,913.31 | 32,499.28 | 32,585.11 | 32,585.11 | 90,600,000 |
Nov 10, 2023 | 32,491.24 | 32,598.93 | 32,248.24 | 32,568.11 | 32,568.11 | 111,300,000 |
Nov 9, 2023 | 32,316.39 | 32,723.71 | 32,193.20 | 32,646.46 | 32,646.46 | 115,500,000 |
Nov 8, 2023 | 32,457.23 | 32,512.17 | 32,049.34 | 32,166.48 | 32,166.48 | 156,200,000 |
Nov 7, 2023 | 32,551.77 | 32,591.11 | 32,250.93 | 32,271.82 | 32,271.82 | 106,700,000 |
Nov 6, 2023 | 32,450.82 | 32,766.54 | 32,395.50 | 32,708.48 | 32,708.48 | 139,400,000 |
Nov 2, 2023 | 31,987.02 | 32,087.13 | 31,878.36 | 31,949.89 | 31,949.89 | 121,100,000 |
Nov 1, 2023 | 31,311.22 | 31,601.65 | 31,301.51 | 31,601.65 | 31,601.65 | 130,100,000 |
Oct 31, 2023 | 30,694.96 | 30,973.66 | 30,552.65 | 30,858.85 | 30,858.85 | 134,300,000 |
Oct 30, 2023 | 30,663.48 | 30,762.50 | 30,538.29 | 30,696.96 | 30,696.96 | 187,000,000 |
Oct 27, 2023 | 30,713.79 | 31,081.48 | 30,687.33 | 30,991.69 | 30,991.69 | 89,100,000 |
Oct 26, 2023 | 30,902.92 | 30,943.33 | 30,567.61 | 30,601.78 | 30,601.78 | 85,600,000 |
Oct 25, 2023 | 31,302.51 | 31,466.92 | 31,195.58 | 31,269.92 | 31,269.92 | 78,700,000 |
Oct 24, 2023 | 31,157.01 | 31,210.26 | 30,551.67 | 31,062.35 | 31,062.35 | 97,900,000 |
Oct 23, 2023 | 31,151.98 | 31,177.41 | 30,974.26 | 30,999.55 | 30,999.55 | 73,500,000 |
Oct 20, 2023 | 31,164.89 | 31,428.97 | 31,093.90 | 31,259.36 | 31,259.36 | 84,500,000 |
Oct 19, 2023 | 31,579.54 | 31,669.42 | 31,399.17 | 31,430.62 | 31,430.62 | 80,700,000 |
Oct 18, 2023 | 32,033.81 | 32,101.47 | 31,866.95 | 32,042.25 | 32,042.25 | 83,200,000 |
Oct 17, 2023 | 32,063.79 | 32,260.77 | 31,901.39 | 32,040.29 | 32,040.29 | 75,600,000 |
Oct 16, 2023 | 31,983.04 | 31,999.79 | 31,564.31 | 31,659.03 | 31,659.03 | 84,500,000 |
Oct 13, 2023 | 32,328.39 | 32,533.08 | 32,249.03 | 32,315.99 | 32,315.99 | 91,500,000 |
Oct 12, 2023 | 32,120.94 | 32,494.66 | 32,120.94 | 32,494.66 | 32,494.66 | 100,600,000 |
Oct 11, 2023 | 31,847.10 | 32,037.07 | 31,804.09 | 31,936.51 | 31,936.51 | 89,500,000 |
Oct 10, 2023 | 31,314.67 | 31,818.26 | 31,314.67 | 31,746.53 | 31,746.53 | 101,000,000 |
Oct 6, 2023 | 31,003.95 | 31,160.45 | 30,928.16 | 30,994.67 | 30,994.67 | 94,600,000 |
Oct 5, 2023 | 30,733.65 | 31,083.90 | 30,565.32 | 31,075.36 | 31,075.36 | 114,200,000 |
Oct 4, 2023 | 30,765.03 | 30,830.85 | 30,487.67 | 30,526.88 | 30,526.88 | 137,200,000 |
Oct 3, 2023 | 31,607.97 | 31,607.97 | 31,157.40 | 31,237.94 | 31,237.94 | 109,600,000 |
Oct 2, 2023 | 32,101.97 | 32,401.58 | 31,759.88 | 31,759.88 | 31,759.88 | 103,100,000 |
Sep 29, 2023 | 32,018.64 | 32,027.46 | 31,717.74 | 31,857.62 | 31,857.62 | 132,000,000 |
Sep 28, 2023 | 32,119.37 | 32,164.45 | 31,674.42 | 31,872.52 | 31,872.52 | 115,900,000 |
Sep 27, 2023 | 32,023.37 | 32,371.90 | 31,960.32 | 32,371.90 | 32,371.90 | 105,600,000 |
Sep 26, 2023 | 32,640.05 | 32,643.41 | 32,315.05 | 32,315.05 | 32,315.05 | 86,500,000 |
Sep 25, 2023 | 32,517.26 | 32,722.22 | 32,388.28 | 32,678.62 | 32,678.62 | 82,100,000 |
Sep 22, 2023 | 32,189.32 | 32,535.67 | 32,154.53 | 32,402.41 | 32,402.41 | 109,800,000 |
Sep 21, 2023 | 32,865.56 | 32,939.89 | 32,550.65 | 32,571.03 | 32,571.03 | 107,900,000 |
Sep 20, 2023 | 33,261.35 | 33,267.14 | 32,988.65 | 33,023.78 | 33,023.78 | 113,500,000 |
Sep 19, 2023 | 33,296.23 | 33,337.23 | 33,128.86 | 33,242.59 | 33,242.59 | 117,200,000 |
Sep 15, 2023 | 33,428.44 | 33,634.31 | 33,391.46 | 33,533.09 | 33,533.09 | 166,600,000 |
Sep 14, 2023 | 32,925.54 | 33,244.45 | 32,851.24 | 33,168.10 | 33,168.10 | 112,100,000 |
Sep 13, 2023 | 32,742.29 | 32,872.44 | 32,616.65 | 32,706.52 | 32,706.52 | 98,100,000 |
Sep 12, 2023 | 32,629.16 | 32,799.69 | 32,486.48 | 32,776.37 | 32,776.37 | 94,000,000 |
Sep 11, 2023 | 32,690.54 | 32,746.14 | 32,391.69 | 32,467.76 | 32,467.76 | 84,200,000 |
Sep 8, 2023 | 32,916.25 | 32,920.43 | 32,512.80 | 32,606.84 | 32,606.84 | 114,100,000 |
Sep 7, 2023 | 33,118.55 | 33,322.45 | 32,986.35 | 32,991.08 | 32,991.08 | 100,200,000 |
Sep 6, 2023 | 33,115.06 | 33,282.15 | 33,088.22 | 33,241.02 | 33,241.02 | 94,200,000 |
Sep 5, 2023 | 32,941.41 | 33,036.76 | 32,784.32 | 33,036.76 | 33,036.76 | 91,300,000 |
Sep 4, 2023 | 32,797.32 | 32,939.18 | 32,714.94 | 32,939.18 | 32,939.18 | 89,600,000 |
Sep 1, 2023 | 32,521.15 | 32,845.46 | 32,499.44 | 32,710.62 | 32,710.62 | 88,400,000 |
Aug 31, 2023 | 32,361.02 | 32,692.76 | 32,359.15 | 32,619.34 | 32,619.34 | 114,600,000 |
Aug 30, 2023 | 32,432.95 | 32,557.45 | 32,300.56 | 32,333.46 | 32,333.46 | 89,100,000 |
Aug 29, 2023 | 32,280.57 | 32,389.12 | 32,186.57 | 32,226.97 | 32,226.97 | 77,500,000 |
Aug 28, 2023 | 31,915.68 | 32,205.48 | 31,881.93 | 32,169.99 | 32,169.99 | 69,900,000 |
Aug 25, 2023 | 31,840.91 | 31,885.53 | 31,572.06 | 31,624.28 | 31,624.28 | 65,700,000 |
Aug 24, 2023 | 32,130.52 | 32,297.91 | 32,063.14 | 32,287.21 | 32,287.21 | 73,400,000 |
Aug 23, 2023 | 31,717.91 | 32,039.60 | 31,717.91 | 32,010.26 | 32,010.26 | 65,100,000 |
Aug 22, 2023 | 31,792.60 | 31,906.10 | 31,693.76 | 31,856.71 | 31,856.71 | 70,200,000 |
Aug 21, 2023 | 31,552.85 | 31,758.70 | 31,409.86 | 31,565.64 | 31,565.64 | 69,500,000 |
Aug 18, 2023 | 31,321.26 | 31,644.89 | 31,275.25 | 31,450.76 | 31,450.76 | 74,800,000 |
Aug 17, 2023 | 31,621.98 | 31,704.08 | 31,309.68 | 31,626.00 | 31,626.00 | 87,700,000 |
Aug 16, 2023 | 31,965.58 | 31,997.28 | 31,766.82 | 31,766.82 | 31,766.82 | 84,800,000 |
Aug 15, 2023 | 32,372.53 | 32,403.93 | 32,217.52 | 32,238.89 | 32,238.89 | 75,100,000 |
Aug 14, 2023 | 32,456.72 | 32,613.99 | 32,031.54 | 32,059.91 | 32,059.91 | 95,600,000 |
Aug 10, 2023 | 32,015.96 | 32,504.85 | 32,015.96 | 32,473.65 | 32,473.65 | 108,000,000 |
Aug 9, 2023 | 32,346.32 | 32,407.85 | 32,175.64 | 32,204.33 | 32,204.33 | 104,500,000 |
Aug 8, 2023 | 32,430.61 | 32,539.88 | 32,238.59 | 32,377.29 | 32,377.29 | 91,800,000 |
Aug 7, 2023 | 31,921.28 | 32,306.87 | 31,830.23 | 32,254.56 | 32,254.56 | 94,100,000 |
Aug 4, 2023 | 32,019.06 | 32,294.70 | 31,934.35 | 32,192.75 | 32,192.75 | 106,600,000 |
Aug 3, 2023 | 32,375.85 | 32,467.06 | 32,142.25 | 32,159.28 | 32,159.28 | 120,300,000 |
Aug 2, 2023 | 33,123.12 | 33,158.58 | 32,628.29 | 32,707.69 | 32,707.69 | 124,200,000 |
Aug 1, 2023 | 33,292.31 | 33,488.77 | 33,203.88 | 33,476.58 | 33,476.58 | 110,800,000 |
Jul 31, 2023 | 33,128.83 | 33,402.08 | 33,025.93 | 33,172.22 | 33,172.22 | 134,300,000 |
Jul 28, 2023 | 32,444.42 | 32,846.97 | 32,037.55 | 32,759.23 | 32,759.23 | 170,500,000 |
Jul 27, 2023 | 32,523.69 | 32,938.59 | 32,503.69 | 32,891.16 | 32,891.16 | 90,900,000 |
Jul 26, 2023 | 32,704.96 | 32,724.25 | 32,488.52 | 32,668.34 | 32,668.34 | 85,200,000 |
Jul 25, 2023 | 32,705.39 | 32,715.56 | 32,509.94 | 32,682.51 | 32,682.51 | 101,000,000 |
Jul 24, 2023 | 32,648.14 | 32,793.77 | 32,554.46 | 32,700.94 | 32,700.94 | 83,500,000 |
Jul 21, 2023 | 32,336.86 | 32,462.44 | 32,080.95 | 32,304.25 | 32,304.25 | 79,400,000 |
Jul 20, 2023 | 32,803.35 | 32,861.02 | 32,462.86 | 32,490.52 | 32,490.52 | 75,600,000 |
Jul 19, 2023 | 32,812.36 | 32,896.03 | 32,671.03 | 32,896.03 | 32,896.03 | 81,900,000 |
Jul 18, 2023 | 32,457.18 | 32,714.59 | 32,338.30 | 32,493.89 | 32,493.89 | 81,100,000 |
Jul 14, 2023 | 32,587.90 | 32,780.63 | 32,225.37 | 32,391.26 | 32,391.26 | 90,300,000 |
Jul 13, 2023 | 32,106.05 | 32,484.40 | 31,952.98 | 32,419.33 | 32,419.33 | 77,800,000 |
Jul 12, 2023 | 32,280.05 | 32,312.03 | 31,791.71 | 31,943.93 | 31,943.93 | 88,400,000 |
Jul 11, 2023 | 32,434.67 | 32,468.70 | 32,084.42 | 32,203.57 | 32,203.57 | 87,200,000 |
Jul 10, 2023 | 32,393.46 | 32,558.98 | 32,065.63 | 32,189.73 | 32,189.73 | 101,200,000 |
Jul 7, 2023 | 32,450.64 | 32,730.25 | 32,327.90 | 32,388.42 | 32,388.42 | 105,100,000 |
Jul 6, 2023 | 33,058.40 | 33,079.45 | 32,637.72 | 32,773.02 | 32,773.02 | 100,600,000 |
Jul 5, 2023 | 33,165.06 | 33,389.22 | 33,041.14 | 33,338.70 | 33,338.70 | 95,100,000 |
Jul 4, 2023 | 33,512.26 | 33,576.45 | 33,338.78 | 33,422.52 | 33,422.52 | 99,400,000 |
Jul 3, 2023 | 33,517.60 | 33,762.81 | 33,510.55 | 33,753.33 | 33,753.33 | 95,400,000 |
Jun 30, 2023 | 33,068.36 | 33,232.89 | 32,918.77 | 33,189.04 | 33,189.04 | 111,300,000 |
Jun 29, 2023 | 33,306.84 | 33,527.98 | 33,185.20 | 33,234.14 | 33,234.14 | 117,900,000 |
Jun 28, 2023 | 32,807.84 | 33,193.99 | 32,642.87 | 33,193.99 | 33,193.99 | 91,100,000 |
Jun 27, 2023 | 32,629.96 | 32,689.10 | 32,306.99 | 32,538.33 | 32,538.33 | 79,600,000 |
Jun 26, 2023 | 32,647.08 | 32,884.73 | 32,392.72 | 32,698.81 | 32,698.81 | 74,100,000 |
Jun 23, 2023 | 33,458.35 | 33,533.47 | 32,575.56 | 32,781.54 | 32,781.54 | 103,600,000 |
Jun 22, 2023 | 33,438.01 | 33,641.46 | 33,232.19 | 33,264.88 | 33,264.88 | 94,700,000 |
Jun 21, 2023 | 33,200.63 | 33,657.87 | 33,154.68 | 33,575.14 | 33,575.14 | 82,000,000 |
Jun 20, 2023 | 33,269.57 | 33,474.74 | 33,089.02 | 33,388.91 | 33,388.91 | 82,400,000 |
Jun 19, 2023 | 33,768.69 | 33,772.89 | 33,231.56 | 33,370.42 | 33,370.42 | 82,900,000 |
Jun 16, 2023 | 33,399.15 | 33,772.76 | 33,186.93 | 33,706.08 | 33,706.08 | 132,000,000 |
Jun 15, 2023 | 33,493.69 | 33,767.13 | 33,386.01 | 33,485.49 | 33,485.49 | 105,800,000 |
Jun 14, 2023 | 33,331.47 | 33,665.52 | 33,203.95 | 33,502.42 | 33,502.42 | 111,600,000 |
Jun 13, 2023 | 32,668.95 | 33,127.36 | 32,638.21 | 33,018.65 | 33,018.65 | 89,500,000 |
Jun 12, 2023 | 32,412.12 | 32,517.68 | 32,280.54 | 32,434.00 | 32,434.00 | 68,700,000 |
Jun 9, 2023 | 31,927.38 | 32,304.04 | 31,898.75 | 32,265.17 | 32,265.17 | 101,500,000 |
Jun 8, 2023 | 31,877.79 | 32,035.95 | 31,420.45 | 31,641.27 | 31,641.27 | 86,000,000 |
Jun 7, 2023 | 32,618.78 | 32,708.53 | 31,913.74 | 31,913.74 | 31,913.74 | 111,900,000 |
Jun 6, 2023 | 31,988.37 | 32,534.47 | 31,933.87 | 32,506.78 | 32,506.78 | 82,500,000 |
Jun 5, 2023 | 31,864.12 | 32,217.43 | 31,798.72 | 32,217.43 | 32,217.43 | 98,800,000 |
Jun 2, 2023 | 31,300.72 | 31,555.54 | 31,257.01 | 31,524.22 | 31,524.22 | 90,700,000 |
Jun 1, 2023 | 30,886.01 | 31,185.05 | 30,853.44 | 31,148.01 | 31,148.01 | 95,100,000 |
May 31, 2023 | 31,057.09 | 31,142.78 | 30,785.98 | 30,887.88 | 30,887.88 | 184,600,000 |
May 30, 2023 | 31,196.24 | 31,374.83 | 31,064.19 | 31,328.16 | 31,328.16 | 71,800,000 |
May 29, 2023 | 31,388.01 | 31,560.43 | 31,164.00 | 31,233.54 | 31,233.54 | 78,300,000 |
May 26, 2023 | 30,909.61 | 31,101.60 | 30,864.49 | 30,916.31 | 30,916.31 | 78,300,000 |
May 25, 2023 | 30,599.27 | 30,889.98 | 30,558.14 | 30,801.13 | 30,801.13 | 84,000,000 |
May 24, 2023 | 30,728.69 | 30,856.92 | 30,566.83 | 30,682.68 | 30,682.68 | 81,700,000 |
May 23, 2023 | 31,245.72 | 31,352.53 | 30,828.73 | 30,957.77 | 30,957.77 | 92,200,000 |
May 22, 2023 | 30,735.71 | 31,086.82 | 30,689.27 | 31,086.82 | 31,086.82 | 75,400,000 |
May 19, 2023 | 30,847.36 | 30,924.57 | 30,679.16 | 30,808.35 | 30,808.35 | 80,500,000 |
May 18, 2023 | 30,432.54 | 30,667.13 | 30,381.90 | 30,573.93 | 30,573.93 | 90,500,000 |
May 17, 2023 | 29,912.44 | 30,115.32 | 29,912.44 | 30,093.59 | 30,093.59 | 93,100,000 |
May 16, 2023 | 29,838.01 | 29,916.56 | 29,779.07 | 29,842.99 | 29,842.99 | 107,400,000 |
May 15, 2023 | 29,547.04 | 29,629.47 | 29,475.97 | 29,626.34 | 29,626.34 | 88,600,000 |
May 12, 2023 | 29,199.30 | 29,426.06 | 29,141.52 | 29,388.30 | 29,388.30 | 106,100,000 |
May 11, 2023 | 29,110.79 | 29,165.59 | 29,028.71 | 29,126.72 | 29,126.72 | 82,200,000 |
May 10, 2023 | 29,189.41 | 29,195.16 | 29,070.11 | 29,122.18 | 29,122.18 | 87,300,000 |
May 9, 2023 | 29,020.63 | 29,262.36 | 29,020.63 | 29,242.82 | 29,242.82 | 86,400,000 |
May 8, 2023 | 29,095.46 | 29,144.12 | 28,931.81 | 28,949.88 | 28,949.88 | 74,100,000 |
May 2, 2023 | 29,278.80 | 29,278.80 | 29,083.13 | 29,157.95 | 29,157.95 | 63,900,000 |
May 1, 2023 | 29,058.05 | 29,145.89 | 29,016.83 | 29,123.18 | 29,123.18 | 73,400,000 |
Apr 28, 2023 | 28,705.91 | 28,879.24 | 28,499.51 | 28,856.44 | 28,856.44 | 104,000,000 |
Apr 27, 2023 | 28,340.59 | 28,459.73 | 28,241.67 | 28,457.68 | 28,457.68 | 73,600,000 |
Apr 26, 2023 | 28,478.52 | 28,551.61 | 28,319.77 | 28,416.47 | 28,416.47 | 68,700,000 |
Apr 25, 2023 | 28,697.73 | 28,806.69 | 28,609.77 | 28,620.07 | 28,620.07 | 59,300,000 |
Apr 24, 2023 | 28,631.78 | 28,680.65 | 28,567.24 | 28,593.52 | 28,593.52 | 50,000,000 |
Related Tickers
^GSPC S&P 500
5,062.67
-0.16%
^DJI Dow Jones Industrial Average
38,363.77
-0.36%
^IXIC NASDAQ Composite
15,720.12
+0.15%
^NYA NYSE COMPOSITE (DJ)
17,679.96
-0.63%
^XAX NYSE AMEX COMPOSITE INDEX
4,884.13
-0.22%
^BUK100P Cboe UK 100
802.65
-0.08%
^RUT Russell 2000
1,989.49
-0.66%
^VIX CBOE Volatility Index
16.13
+2.80%
^FTSE FTSE 100
8,039.47
-0.07%
^GDAXI DAX PERFORMANCE-INDEX
18,063.74
-0.41%
^FCHI CAC 40
8,085.32
-0.25%
^STOXX50E ESTX 50 PR.EUR
4,983.76
-0.49%
^N100 Euronext 100 Index
1,514.07
-0.30%
^BFX BEL 20
3,883.80
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
+0.90%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
21,872.06
-0.63%
^BVSP IBOVESPA
124,878.82
-0.22%
^MXX IPC MEXICO
56,550.12
-0.15%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,833.95
+0.30%