Dow Up0.35% Nasdaq Down0.02%

More On ^N225

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


Nikkei 225 (^N225)

-OSA
15,569.77 Up 115.32(0.75%) 9:33PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 23, 201315,739.9815,942.6014,483.9814,483.98595,20014,483.98
May 22, 201315,440.6915,706.6315,432.6415,627.26476,80015,627.26
May 21, 201315,264.7915,388.3715,264.4215,381.02514,20015,381.02
May 20, 201315,260.6115,381.7415,245.8015,360.81368,00015,360.81
May 17, 201314,926.4215,157.3214,902.3015,138.12314,40015,138.12
May 16, 201315,146.0515,155.7214,879.5115,037.24375,20015,037.24
May 15, 201314,962.3415,108.8314,956.3815,096.03435,00015,096.03
May 14, 201314,822.5614,839.7914,755.0814,758.42304,60014,758.42
May 13, 201314,759.5014,849.0114,727.7014,782.21387,20014,782.21
May 10, 201314,449.2414,636.8114,426.7414,607.54312,40014,607.54
May 9, 201314,366.9514,409.8214,191.4814,191.48268,40014,191.48
May 8, 201314,196.2014,421.3814,186.8314,285.69252,60014,285.69
May 7, 201313,960.0414,196.3813,951.8114,180.24217,20014,180.24
May 2, 201313,727.2513,780.4813,637.9613,694.04180,00013,694.04
May 1, 201313,837.7213,844.8213,782.0013,799.35185,40013,799.35
Apr 30, 201313,854.8213,897.0613,778.7513,860.86237,60013,860.86
Apr 26, 201313,978.9813,983.8713,852.2013,884.13248,40013,884.13
Apr 25, 201313,887.5313,974.2613,827.9613,926.08294,40013,926.08
Apr 24, 201313,687.2813,843.4613,686.7813,843.46307,40013,843.46
Apr 23, 201313,545.6013,585.3513,505.5313,529.65240,20013,529.65
Apr 22, 201313,537.1713,611.5813,529.4413,568.37246,20013,568.37
Apr 19, 201313,268.4313,338.7513,186.8913,316.48236,00013,316.48
Apr 18, 201313,272.2213,377.7413,200.8513,220.07305,00013,220.07
Apr 17, 201313,330.5013,397.5013,318.6913,382.89277,40013,382.89
Apr 16, 201313,023.9113,312.2313,004.4613,221.44321,60013,221.44
Apr 15, 201313,345.8613,408.2913,257.8613,275.66321,00013,275.66
Apr 12, 201313,568.2513,568.2513,402.8613,485.14352,00013,485.14
Apr 11, 201313,444.9513,549.1613,384.1113,549.16368,40013,549.16
Apr 10, 201313,177.3113,325.1513,177.3113,288.13359,80013,288.13
Apr 9, 201313,309.1313,331.3913,151.7313,192.35287,60013,192.35
Apr 8, 201313,082.6113,225.2213,080.2913,192.59313,80013,192.59
Apr 5, 201312,880.8213,225.6212,831.1012,833.64477,40012,833.64
Apr 4, 201312,188.2212,634.5412,075.9712,634.54309,40012,634.54
Apr 3, 201312,112.0912,362.2012,102.0512,362.20235,00012,362.20
Apr 2, 201312,051.5712,107.4011,805.7812,003.43274,60012,003.43
Apr 1, 201312,371.3412,384.8312,133.0012,135.02198,20012,135.02
Mar 29, 201312,405.5312,425.9612,319.7512,397.91181,60012,397.91
Mar 28, 201312,457.1312,462.8612,286.3712,335.96204,60012,335.96
Mar 27, 201312,476.5812,502.2612,442.3912,493.79153,00012,493.79
Mar 26, 201312,461.7912,540.1212,456.0412,471.62187,60012,471.62
Mar 25, 201312,507.6112,594.3612,480.4212,546.46169,80012,546.46
Mar 22, 201312,498.5112,522.0512,338.5312,338.53168,00012,338.53
Mar 21, 201312,592.0012,650.2612,586.0612,635.69193,40012,635.69
Mar 19, 201312,405.6112,491.1612,401.1212,468.23165,20012,468.23
Mar 18, 201312,365.4412,373.1712,220.6312,220.63195,80012,220.63
Mar 15, 201312,437.6812,560.9512,434.4712,560.95251,00012,560.95
Mar 14, 201312,332.1612,395.7312,248.6512,381.19171,60012,381.19
Mar 13, 201312,252.2912,339.4512,234.4812,239.66196,00012,239.66
Mar 12, 201312,433.6012,461.9712,314.8112,314.81306,40012,314.81
Mar 11, 201312,363.0912,403.9512,300.8312,349.05332,40012,349.05
Mar 8, 201312,066.5012,283.6212,065.0912,283.62364,60012,283.62
Mar 7, 201312,037.2512,069.6011,946.0111,968.08216,00011,968.08
Mar 6, 201311,811.0611,933.8211,803.0911,932.27201,00011,932.27
Mar 5, 201311,732.5711,779.4211,666.3811,683.45198,80011,683.45
Mar 4, 201311,695.4511,767.6811,613.5911,652.29205,20011,652.29
Mar 1, 201311,464.7111,648.6311,464.7111,606.38190,20011,606.38
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in JPY.