• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.08% Nasdaq Down0.35%

    More On ^N225

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    Nikkei 225 (^N225)

    -Osaka
    15,576.61 Down 508.83(3.16%) 12:34AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jan 25, 201617,145.8117,208.2416,922.2117,110.91152,30017,110.91
    Jan 22, 201616,336.7216,993.9616,332.4516,958.53181,20016,958.53
    Jan 21, 201616,466.8616,734.5816,017.2616,017.26221,40016,017.26
    Jan 20, 201617,030.2817,031.3216,387.6116,416.19172,50016,416.19
    Jan 19, 201616,902.2917,088.3116,812.6517,048.37149,60017,048.37
    Jan 18, 201616,826.9317,037.2616,665.0516,955.57152,50016,955.57
    Jan 15, 201617,522.4617,597.8717,057.6017,147.11167,80017,147.11
    Jan 14, 201617,384.9317,393.8316,944.4117,240.95173,00017,240.95
    Jan 13, 201617,449.1217,717.7517,414.5517,715.63145,90017,715.63
    Jan 12, 201617,470.9317,546.5717,184.7817,218.96173,00017,218.96
    Jan 8, 201617,562.2317,975.3117,509.6417,697.96178,80017,697.96
    Jan 7, 201618,139.7718,172.0417,767.3417,767.34163,00017,767.34
    Jan 6, 201618,410.5718,469.3818,064.3018,191.32142,20018,191.32
    Jan 5, 201618,398.7618,547.3818,327.5218,374.00128,30018,374.00
    Jan 4, 201618,818.5818,951.1218,394.4318,450.98136,00018,450.98
    Dec 30, 201519,070.8319,113.1819,017.2719,033.7197,50019,033.71
    Dec 29, 201518,843.3918,991.0118,783.3618,982.2394,00018,982.23
    Dec 28, 201518,838.9118,922.9018,764.5418,873.3599,20018,873.35
    Dec 25, 201518,823.9118,870.7018,744.4418,769.06118,90018,769.06
    Dec 24, 201519,071.4119,071.4118,780.9418,789.69125,60018,789.69
    Dec 22, 201518,927.8618,943.4618,824.6518,886.70131,60018,886.70
    Dec 21, 201518,845.5018,979.8318,651.1318,916.02154,80018,916.02
    Dec 18, 201519,320.4619,869.0818,982.2518,986.80193,20018,986.80
    Dec 17, 201519,364.5719,507.1719,325.1519,353.56148,10019,353.56
    Dec 16, 201518,868.2019,054.8918,859.1119,049.91139,60019,049.91
    Dec 15, 201518,869.0418,897.8718,562.5118,565.90137,80018,565.90
    Dec 14, 201518,887.0918,911.7818,611.0918,883.42134,30018,883.42
    Dec 11, 201519,020.7519,282.2119,020.7519,230.48160,80019,230.48
    Dec 10, 201519,070.0219,125.0619,025.7819,046.55116,10019,046.55
    Dec 9, 201519,391.5019,475.4019,260.1219,301.07126,40019,301.07
    Dec 8, 201519,689.8719,764.2119,475.2819,492.60124,10019,492.60
    Dec 7, 201519,710.3919,811.5119,677.2119,698.15100,20019,698.15
    Dec 4, 201519,616.5219,660.9019,444.5419,504.48130,10019,504.48
    Dec 3, 201519,894.6319,967.8819,862.7419,939.90112,70019,939.90
    Dec 2, 201519,957.5020,002.1219,926.2219,938.13115,90019,938.13
    Dec 1, 201519,799.0820,012.4019,797.5520,012.40129,10020,012.40
    Nov 30, 201519,857.3819,867.9519,707.6719,747.47156,40019,747.47
    Nov 27, 201519,994.0519,994.0519,831.2519,883.94111,20019,883.94
    Nov 26, 201519,929.9719,992.4419,926.1019,944.41113,80019,944.41
    Nov 25, 201519,856.8419,871.7519,786.5319,847.58129,20019,847.58
    Nov 24, 201519,875.9919,954.0019,834.7619,924.89133,90019,924.89
    Nov 20, 201519,800.2019,879.8119,715.7419,879.81106,40019,879.81
    Nov 19, 201519,851.2419,959.0619,761.5619,859.81135,40019,859.81
    Nov 18, 201519,771.8619,840.0019,643.9719,649.18122,90019,649.18
    Nov 17, 201519,641.6719,726.0119,628.8419,630.63141,00019,630.63
    Nov 16, 201519,263.9619,451.0919,252.0419,393.69108,20019,393.69
    Nov 13, 201519,495.2619,601.4919,388.9119,596.91134,90019,596.91
    Nov 12, 201519,644.6519,725.8319,597.9919,697.77123,50019,697.77
    Nov 11, 201519,602.0119,724.1219,602.0119,691.39127,40019,691.39
    Nov 10, 201519,457.0519,674.0519,457.0519,671.26127,30019,671.26
    Nov 9, 201519,411.5119,684.4119,389.7419,642.74163,70019,642.74
    Nov 6, 201519,194.3419,294.1519,164.8619,265.60117,70019,265.60
    Nov 5, 201519,029.4419,167.0918,995.9619,116.41141,50019,116.41
    Nov 4, 201518,941.3219,151.8918,926.9118,926.91152,30018,926.91
    Nov 2, 201518,827.1118,861.1118,641.2218,683.24143,90018,683.24
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in .