• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On ^N225

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    Nikkei 225 (^N225)

    -Osaka
    20,539.79 Up 17.29(0.08%) Jul 3
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in .