• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    More On ^N225

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    Nikkei 225 (^N225)

    -Osaka
    16,666.05 Down 624.44(3.61%) Apr 28
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 28, 201617,438.9917,572.2716,652.7416,666.05226,10016,666.05
    Apr 27, 201617,369.6817,417.5417,230.2317,290.49136,70017,290.49
    Apr 26, 201617,358.5617,426.0217,200.5017,353.28156,80017,353.28
    Apr 25, 201617,613.5617,613.5617,403.5817,439.30166,50017,439.30
    Apr 22, 201617,220.4717,572.4917,192.3917,572.49221,50017,572.49
    Apr 21, 201617,187.2717,381.7017,144.5317,363.62160,90017,363.62
    Apr 20, 201617,053.8317,099.3616,870.7316,906.54139,60016,906.54
    Apr 19, 201616,582.6616,900.3316,570.5016,874.44141,30016,874.44
    Apr 18, 201616,521.2516,526.9016,254.2016,275.95016,275.95
    Apr 15, 201616,720.3916,928.6716,720.3916,848.03129,30016,848.03
    Apr 14, 201616,629.8316,911.0516,602.1716,911.05170,10016,911.05
    Apr 13, 201616,142.7116,405.5916,132.2316,381.22154,00016,381.22
    Apr 12, 201615,719.2415,963.0315,693.6115,928.79015,928.79
    Apr 11, 201615,761.5715,778.7415,525.4915,751.13126,00015,751.13
    Apr 8, 201615,597.0416,027.6315,471.8015,821.52171,50015,821.52
    Apr 7, 201615,739.2615,871.1015,636.2115,749.84141,60015,749.84
    Apr 6, 201615,727.7015,828.6115,612.9115,715.36146,00015,715.36
    Apr 5, 201616,044.2316,066.1815,698.5515,732.82153,40015,732.82
    Apr 4, 201616,087.7616,238.5116,029.5016,123.27140,50016,123.27
    Apr 1, 201616,719.5616,719.5616,113.0116,164.16173,00016,164.16
    Mar 31, 201616,997.1417,033.6516,758.6716,758.67152,80016,758.67
    Mar 30, 201617,078.0317,078.0316,875.9116,878.96127,30016,878.96
    Mar 29, 201616,985.2817,137.2016,948.4317,103.53017,103.53
    Mar 28, 201617,129.2717,167.8816,961.4117,134.37119,80017,134.37
    Mar 25, 201616,949.5317,026.1416,889.4017,002.75122,70017,002.75
    Mar 24, 201616,979.3917,041.1616,843.9916,892.33137,80016,892.33
    Mar 23, 201617,066.2717,142.0816,964.3117,000.98017,000.98
    Mar 22, 201616,937.3117,107.8016,851.2117,048.55132,10017,048.55
    Mar 18, 201616,883.7516,920.9116,613.6916,724.81151,00016,724.81
    Mar 17, 201617,107.6017,253.0316,814.8416,936.38016,936.38
    Mar 16, 201616,981.3617,102.4516,950.8416,974.45122,60016,974.45
    Mar 15, 201617,219.8917,279.3017,042.5617,117.07017,117.07
    Mar 14, 201617,155.5217,291.3517,149.2117,233.75017,233.75
    Mar 11, 201616,610.1817,015.3016,575.7516,938.87192,10016,938.87
    Mar 10, 201616,811.0016,887.6016,713.1316,852.35131,50016,852.35
    Mar 9, 201616,625.5916,706.2516,494.8016,642.20155,90016,642.20
    Mar 8, 201616,889.4816,909.7916,570.2216,783.15177,30016,783.15
    Mar 7, 201617,024.6417,026.2516,894.5816,911.32016,911.32
    Mar 4, 201616,927.3617,042.9216,861.3817,014.78178,10017,014.78
    Mar 3, 201616,695.7816,962.9516,691.9416,960.16016,960.16
    Mar 2, 201616,391.4816,815.2516,388.9216,746.55169,80016,746.55
    Mar 1, 201616,013.0016,099.4215,857.3716,085.51147,70016,085.51
    Feb 29, 201616,313.3116,464.7516,026.7616,026.76159,40016,026.76
    Feb 26, 201616,311.5216,472.5016,188.4116,188.41143,00016,188.41
    Feb 25, 201615,983.4716,218.2915,953.9316,140.34164,70016,140.34
    Feb 24, 201615,851.1316,006.4515,753.7715,915.79147,10015,915.79
    Feb 23, 201616,230.3816,350.3816,001.1916,052.05160,20016,052.05
    Feb 22, 201615,851.3916,187.4015,816.8316,111.05016,111.05
    Feb 19, 201616,050.4016,050.4615,799.3515,967.17156,80015,967.17
    Feb 18, 201616,138.0816,337.5916,118.8016,196.80182,20016,196.80
    Feb 17, 201616,035.3516,214.6615,632.1215,836.36015,836.36
    Feb 16, 201615,849.4716,341.5615,809.5816,054.43218,20016,054.43
    Feb 15, 201615,248.3816,155.1015,243.8816,022.58225,20016,022.58
    Feb 12, 201615,426.2715,437.2214,865.7714,952.61330,30014,952.61
    Feb 10, 201616,127.8616,163.0315,429.9915,713.39275,00015,713.39
    Feb 9, 201616,666.7916,668.7016,025.9416,085.44221,40016,085.44
    Feb 8, 201616,620.9117,099.0116,552.3017,004.30017,004.30
    Feb 5, 201616,790.5316,893.1216,627.8016,819.59252,10016,819.59
    Feb 4, 201617,071.1117,209.5616,941.8817,044.99231,60017,044.99
    Feb 3, 201617,497.4117,515.6817,080.5717,191.25221,60017,191.25
    Feb 2, 201617,716.5217,864.7017,684.6617,750.68194,80017,750.68
    Feb 1, 201617,699.6017,905.3717,666.4817,865.23017,865.23
    Jan 29, 201617,155.0617,638.9316,767.0917,518.30285,60017,518.30
    Jan 28, 201617,059.8417,235.4416,942.1317,041.45136,70017,041.45
    Jan 27, 201616,949.1917,242.2716,947.9517,163.92017,163.92
    Jan 26, 201616,833.1316,839.5216,652.2616,708.90142,60016,708.90
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in .