Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

More On ^N225

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


Nikkei 225 (^N225)

-Osaka
15,457.87 Up 173.45(1.13%) Jul 25
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 16, 20128,898.339,032.358,898.339,024.16199,0009,024.16
Nov 15, 20128,703.828,829.728,684.238,829.72161,4008,829.72
Nov 14, 20128,660.278,680.408,653.498,664.7381,0008,664.73
Nov 13, 20128,710.528,723.468,619.458,661.0594,8008,661.05
Nov 12, 20128,701.288,728.858,676.448,676.4486,4008,676.44
Nov 9, 20128,742.688,779.248,729.458,757.60104,0008,757.60
Nov 8, 20128,868.428,891.088,811.418,837.15106,4008,837.15
Nov 7, 20129,030.569,032.328,924.418,972.89131,0008,972.89
Nov 6, 20128,989.588,990.358,957.498,975.15104,8008,975.15
Nov 5, 20129,000.819,040.188,984.699,007.44101,4009,007.44
Nov 2, 20129,049.229,072.399,031.439,051.22137,8009,051.22
Nov 1, 20128,931.718,976.088,871.488,946.87140,6008,946.87
Oct 31, 20128,911.088,985.588,905.448,928.29135,4008,928.29
Oct 30, 20128,941.828,995.818,841.988,841.98149,2008,841.98
Oct 29, 20128,958.798,986.058,909.378,929.3497,2008,929.34
Oct 26, 20129,058.939,075.598,933.068,933.06132,0008,933.06
Oct 25, 20128,952.139,057.318,941.859,055.20115,6009,055.20
Oct 24, 20128,896.419,043.808,896.418,954.30133,0008,954.30
Oct 23, 20129,066.039,075.588,970.509,014.25116,4009,014.25
Oct 22, 20128,874.529,031.558,867.799,010.71118,2009,010.71
Oct 19, 20128,944.039,016.908,940.389,002.68134,6009,002.68
Oct 18, 20128,886.568,992.368,877.178,982.86165,0008,982.86
Oct 17, 20128,777.398,837.198,758.708,806.55139,6008,806.55
Oct 16, 20128,638.688,707.958,633.688,701.31119,8008,701.31
Oct 15, 20128,517.778,595.118,488.148,577.93126,8008,577.93
Oct 12, 20128,607.708,620.188,516.118,534.12139,4008,534.12
Oct 11, 20128,514.638,607.428,514.638,546.78133,0008,546.78
Oct 10, 20128,650.558,660.688,578.258,596.23122,4008,596.23
Oct 9, 20128,822.398,840.698,765.558,769.59124,4008,769.59
Oct 5, 20128,850.298,880.238,805.798,863.30112,0008,863.30
Oct 4, 20128,783.138,865.928,738.318,824.59123,4008,824.59
Oct 3, 20128,778.268,806.758,729.568,746.87103,6008,746.87
Oct 2, 20128,826.368,843.338,774.758,786.0598,2008,786.05
Oct 1, 20128,815.078,829.358,759.078,796.5199,0008,796.51
Sep 28, 20128,986.638,989.088,838.858,870.16135,6008,870.16
Sep 27, 20128,856.318,959.258,844.068,949.87124,8008,949.87
Sep 26, 20128,941.758,971.758,894.028,906.70109,2008,906.70
Sep 25, 20129,031.379,112.549,023.639,091.54128,4009,091.54
Sep 24, 20129,071.329,091.979,031.139,069.29105,8009,069.29
Sep 21, 20129,113.309,159.339,103.959,110.00121,8009,110.00
Sep 20, 20129,174.199,215.579,079.199,086.98144,6009,086.98
Sep 19, 20129,166.529,288.539,140.759,232.21157,2009,232.21
Sep 18, 20129,155.499,180.449,120.619,123.77137,6009,123.77
Sep 14, 20129,097.929,193.279,081.809,159.39198,0009,159.39
Sep 13, 20128,950.019,022.208,932.108,995.1595,0008,995.15
Sep 12, 20128,827.218,959.968,821.808,959.96116,2008,959.96
Sep 11, 20128,811.338,814.038,769.478,807.3895,4008,807.38
Sep 10, 20128,853.198,874.548,838.188,869.37111,8008,869.37
Sep 7, 20128,821.378,871.658,804.278,871.65157,2008,871.65
Sep 6, 20128,690.348,697.008,646.038,680.57119,2008,680.57
Sep 5, 20128,756.598,759.268,679.828,679.82111,8008,679.82
Sep 4, 20128,787.978,804.448,729.228,775.51110,8008,775.51
Sep 3, 20128,836.618,893.398,773.408,783.89123,4008,783.89
Aug 31, 20128,891.758,933.998,839.918,839.91122,8008,839.91
Aug 30, 20129,062.079,062.078,960.248,983.7898,2008,983.78
Aug 29, 20129,045.739,073.999,033.839,069.81107,6009,069.81
Aug 28, 20129,138.519,140.628,988.999,033.29124,0009,033.29
Aug 27, 20129,140.419,150.489,084.879,085.3979,4009,085.39
Aug 24, 20129,069.959,090.679,045.799,070.7685,8009,070.76
Aug 23, 20129,080.679,194.479,062.549,178.12102,8009,178.12
Aug 22, 20129,150.699,162.979,075.089,131.7485,8009,131.74
Aug 21, 20129,165.159,196.679,146.079,156.9284,2009,156.92
Aug 20, 20129,202.369,222.879,150.799,171.1691,4009,171.16
Aug 17, 20129,120.229,181.579,097.009,162.50132,6009,162.50
Aug 16, 20128,967.119,094.098,962.979,092.76115,2009,092.76
Aug 15, 20128,960.288,960.288,866.068,925.04104,4008,925.04
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in JPY.