Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^N225

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


Nikkei 225 (^N225)

-Osaka
14,516.27 Up 98.74(0.68%) Apr 18
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 18, 201414,489.3714,536.6714,442.7414,516.2778,20014,516.27
Apr 17, 201414,395.9514,500.6614,351.8514,417.53127,90014,417.53
Apr 16, 201414,126.8714,420.3014,125.5914,417.68143,60014,417.68
Apr 15, 201414,068.7514,096.8613,969.1713,996.81120,80013,996.81
Apr 14, 201413,887.2314,008.2913,885.2213,910.16121,10013,910.16
Apr 11, 201414,027.8014,065.9713,885.1113,960.05174,70013,960.05
Apr 10, 201414,484.5414,513.1414,234.4514,300.12128,90014,300.12
Apr 9, 201414,436.0514,502.0214,279.3414,299.69162,50014,299.69
Apr 8, 201414,715.8014,740.1014,605.3114,606.88130,40014,606.88
Apr 7, 201414,880.8214,895.5814,764.3714,808.85112,80014,808.85
Apr 4, 201415,005.5415,098.3815,000.6915,063.7797,10015,063.77
Apr 3, 201415,009.1815,164.3914,976.3615,071.88134,40015,071.88
Apr 2, 201414,897.8815,069.6114,893.1714,946.32162,40014,946.32
Apr 1, 201414,870.5114,870.5114,751.2914,791.99139,20014,791.99
Mar 31, 201414,839.5414,843.6714,718.0114,827.83141,60014,827.83
Mar 28, 201414,576.2514,713.4514,520.5714,696.03149,30014,696.03
Mar 27, 201414,305.6714,659.8514,227.8114,622.89179,00014,622.89
Mar 26, 201414,521.0014,569.9014,401.4214,477.16166,60014,477.16
Mar 25, 201414,401.6914,531.7914,312.0814,423.19186,00014,423.19
Mar 24, 201414,297.5814,514.2814,287.2814,475.30196,20014,475.30
Mar 20, 201414,548.7614,548.7614,207.8314,224.23158,70014,224.23
Mar 19, 201414,496.0014,664.0014,302.0014,463.00014,463.00
Mar 18, 201414,491.0014,533.0014,400.0014,411.27014,411.27
Mar 17, 201414,254.3214,359.1614,203.2114,277.67138,00014,277.67
Mar 14, 201414,526.2814,539.6014,280.7514,327.66236,10014,327.66
Mar 13, 201414,847.7214,919.8414,790.4814,815.98116,20014,815.98
Mar 12, 201415,003.8015,020.1414,828.1814,830.39141,30014,830.39
Mar 11, 201415,179.4715,256.0315,124.3615,224.11119,10015,224.11
Mar 10, 201415,197.5315,266.1215,088.1115,120.14121,10015,120.14
Mar 7, 201415,280.7615,312.6015,145.5915,274.07138,50015,274.07
Mar 6, 201414,933.7615,203.1214,871.5615,134.75150,00015,134.75
Mar 5, 201414,905.9514,992.1914,897.6314,897.63134,00014,897.63
Mar 4, 201414,553.9514,750.0914,546.3414,721.48125,60014,721.48
Mar 3, 201414,666.9314,684.7014,443.1014,652.23146,90014,652.23
Feb 28, 201414,929.5514,943.6514,735.5214,841.07160,50014,841.07
Feb 27, 201414,939.8715,015.0114,844.3714,923.11160,30014,923.11
Feb 26, 201414,896.4915,084.5314,896.4914,970.97126,60014,970.97
Feb 25, 201415,002.5115,094.5414,957.4915,051.60139,50015,051.60
Feb 24, 201414,803.6414,982.5314,658.1414,837.68159,50014,837.68
Feb 21, 201414,618.6114,888.8114,618.6114,865.67138,70014,865.67
Feb 20, 201414,701.1414,731.4814,428.7314,449.18172,00014,449.18
Feb 19, 201414,729.4814,805.6614,679.1914,766.53153,90014,766.53
Feb 18, 201414,514.4714,900.2414,469.4914,843.24206,50014,843.24
Feb 17, 201414,343.7314,427.9514,214.6014,393.11149,00014,393.11
Feb 14, 201414,538.2014,678.7114,243.1714,313.03204,20014,313.03
Feb 13, 201414,785.8414,787.6214,488.3214,534.74148,40014,534.74
Feb 12, 201414,821.7314,874.7914,769.0414,800.06165,10014,800.06
Feb 10, 201414,647.8314,725.9214,568.3014,718.34149,80014,718.34
Feb 7, 201414,387.1114,471.9514,356.5914,462.41186,10014,462.41
Feb 6, 201414,233.4214,308.0714,155.1214,155.12192,90014,155.12
Feb 5, 201414,213.1014,245.0613,995.8614,180.38280,20014,180.38
Feb 4, 201414,353.3314,355.9214,008.4714,008.47294,30014,008.47
Feb 3, 201414,788.5614,846.9314,615.0514,619.13202,80014,619.13
Jan 31, 201415,132.2315,143.8814,764.5714,914.53217,40014,914.53
Jan 30, 201415,112.7015,112.7014,853.8315,007.06221,20015,007.06
Jan 29, 201415,164.3415,383.9115,159.9215,383.91164,80015,383.91
Jan 28, 201415,038.6415,088.1214,952.8314,980.16183,10014,980.16
Jan 27, 201415,091.4515,109.6814,933.5515,005.73223,90015,005.73
Jan 24, 201415,473.5715,485.0215,288.3215,391.56221,00015,391.56
Jan 23, 201415,900.6315,958.5815,690.4515,695.89206,90015,695.89
Jan 22, 201415,749.0115,870.5315,631.4115,820.96185,30015,820.96
Jan 21, 201415,710.8915,894.6815,705.8415,795.96154,30015,795.96
Jan 20, 201415,724.1415,727.2615,574.2315,641.68015,641.68
Jan 17, 201415,695.4615,783.3715,621.8015,734.46180,10015,734.46
Jan 16, 201415,845.1515,941.0815,710.1415,747.20214,20015,747.20
Jan 15, 201415,649.0715,808.7315,636.5715,808.73185,80015,808.73
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in JPY.