Dow Down0.25% Nasdaq Down0.14%

More On ^N225

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


Nikkei 225 (^N225)

-Osaka
16,173.52 Down 137.12(0.84%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 29, 201416,339.0316,344.3216,262.0016,310.64107,90016,310.64
Sep 26, 201416,087.9516,251.6716,087.9516,229.86127,40016,229.86
Sep 25, 201416,327.1916,374.1416,303.9116,374.14148,70016,374.14
Sep 24, 201416,105.5616,203.9416,094.5916,167.45133,30016,167.45
Sep 22, 201416,281.3616,299.1316,170.1116,205.90129,10016,205.90
Sep 19, 201416,177.9416,364.0816,170.8616,321.17171,30016,321.17
Sep 18, 201416,036.4716,106.1116,003.4616,067.57143,10016,067.57
Sep 17, 201415,948.1515,969.4115,888.6715,888.67114,70015,888.67
Sep 16, 201415,896.0615,938.3115,871.1215,911.53121,30015,911.53
Sep 15, 201415,948.2915,948.2915,948.2915,948.29015,948.29
Sep 12, 201415,885.0415,984.9015,885.0415,948.29183,40015,948.29
Sep 11, 201415,880.9115,925.5115,854.3015,909.20130,30015,909.20
Sep 10, 201415,688.5515,795.6015,664.7915,788.78109,70015,788.78
Sep 9, 201415,795.8215,795.8215,736.1315,749.15106,10015,749.15
Sep 8, 201415,718.1315,730.3315,656.4015,705.1195,60015,705.11
Sep 5, 201415,792.6415,792.6415,641.3715,668.68109,60015,668.68
Sep 4, 201415,701.6115,732.7615,663.5915,676.18110,90015,676.18
Sep 3, 201415,797.7915,829.3815,723.5415,728.35137,80015,728.35
Sep 2, 201415,526.9415,737.3615,516.5015,668.60122,60015,668.60
Sep 1, 201415,454.5915,478.7715,440.9915,476.6074,80015,476.60
Aug 29, 201415,423.8815,447.8115,356.0015,424.59111,00015,424.59
Aug 28, 201415,482.2715,487.9915,423.9015,459.8699,30015,459.86
Aug 27, 201415,556.5615,588.2215,465.9915,534.82102,20015,534.82
Aug 26, 201415,609.6415,613.3415,519.4215,521.2286,40015,521.22
Aug 25, 201415,609.4315,628.6115,553.5115,613.2581,90015,613.25
Aug 22, 201415,618.0515,628.7815,524.4315,539.19102,30015,539.19
Aug 21, 201415,530.9815,601.9915,525.7815,586.20117,70015,586.20
Aug 20, 201415,485.9315,492.8815,433.7215,454.4592,70015,454.45
Aug 19, 201415,451.9415,476.0515,429.1115,449.7994,20015,449.79
Aug 18, 201415,318.5015,365.3515,303.3915,322.6077,30015,322.60
Aug 15, 201415,317.1515,328.3415,276.9915,318.3488,70015,318.34
Aug 14, 201415,284.3815,338.8515,272.9015,314.5792,70015,314.57
Aug 13, 201415,111.7615,235.9015,108.5315,213.6396,30015,213.63
Aug 12, 201415,164.7315,235.9815,125.9315,161.3189,30015,161.31
Aug 11, 201415,022.6415,161.5414,973.7115,130.52114,60015,130.52
Aug 8, 201415,063.7315,074.3214,753.8414,778.37177,20014,778.37
Aug 7, 201415,138.7215,243.0615,061.9915,232.37143,10015,232.37
Aug 6, 201415,260.0015,271.1415,121.4315,159.79135,50015,159.79
Aug 5, 201415,506.8715,507.3215,313.8415,320.31131,50015,320.31
Aug 4, 201415,474.6515,535.6215,440.2115,474.50123,60015,474.50
Aug 1, 201415,511.5415,602.1315,501.1515,523.11143,30015,523.11
Jul 31, 201415,732.7815,759.6615,618.8515,620.77154,10015,620.77
Jul 30, 201415,616.8915,666.6215,594.8915,646.23117,50015,646.23
Jul 29, 201415,564.7915,632.7015,556.0215,618.0798,80015,618.07
Jul 28, 201415,426.9815,556.6215,426.9815,529.40115,60015,529.40
Jul 25, 201415,342.4615,457.8715,341.6915,457.87119,90015,457.87
Jul 24, 201415,350.2815,383.1115,232.1415,284.42122,00015,284.42
Jul 23, 201415,367.1615,376.2015,317.3715,328.56100,10015,328.56
Jul 22, 201415,296.4215,392.0215,287.9315,343.28115,40015,343.28
Jul 21, 201415,215.7115,215.7115,215.7115,215.71015,215.71
Jul 18, 201415,174.0815,220.5015,110.4515,215.7192,20015,215.71
Jul 17, 201415,422.8715,465.7415,347.8515,370.26102,50015,370.26
Jul 16, 201415,369.6615,423.9615,355.0015,379.3098,20015,379.30
Jul 15, 201415,354.4315,441.5415,346.0915,395.16101,00015,395.16
Jul 14, 201415,199.1815,324.9515,179.4915,296.8296,30015,296.82
Jul 11, 201415,102.5915,204.0115,101.4915,164.04123,60015,164.04
Jul 10, 201415,318.3015,326.7815,215.4315,216.47112,90015,216.47
Jul 9, 201415,194.3215,302.6515,185.3215,302.65118,30015,302.65
Jul 8, 201415,304.2715,389.8915,225.1115,314.41117,70015,314.41
Jul 7, 201415,433.4915,477.7715,379.4415,379.4484,00015,379.44
Jul 4, 201415,490.3715,490.3715,420.0715,437.13108,80015,437.13
Jul 3, 201415,435.3415,435.3415,324.3215,348.29114,20015,348.29
Jul 2, 201415,406.2315,444.6315,354.9115,369.97116,80015,369.97
Jul 1, 201415,179.6415,389.0815,145.8715,326.20137,50015,326.20
Jun 30, 201415,159.4515,177.8715,052.3415,162.10102,00015,162.10
Jun 27, 201415,290.7515,293.8215,027.3115,095.00131,00015,095.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in JPY.