^N225 Historical Prices | NIKKEI 225 Stock

Dow

0.41% Nasdaq

1.23%

NIKKEI 225 (^N225)

-Osaka

14,382.11 102.61(0.71%) 10:36PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	14,517.98	14,642.97	14,471.70	14,484.72	153,000	14,484.72
Sep 30, 2013	14,530.62	14,619.24	14,425.82	14,455.80	157,300	14,455.80
Sep 27, 2013	14,803.99	14,817.50	14,699.21	14,760.07	162,100	14,760.07
Sep 26, 2013	14,553.06	14,799.12	14,410.52	14,799.12	156,600	14,799.12
Sep 25, 2013	14,713.03	14,737.98	14,620.53	14,620.53	151,000	14,620.53
Sep 24, 2013	14,626.04	14,767.72	14,607.27	14,732.61	114,900	14,732.61
Sep 23, 2013	14,742.42	14,742.42	14,742.42	14,742.42	0	14,742.42
Sep 20, 2013	14,801.64	14,816.65	14,702.25	14,742.42	162,500	14,742.42
Sep 19, 2013	14,680.40	14,766.18	14,581.79	14,766.18	174,600	14,766.18
Sep 18, 2013	14,411.55	14,625.97	14,396.41	14,505.36	155,900	14,505.36
Sep 17, 2013	14,456.99	14,474.53	14,311.67	14,311.67	121,300	14,311.67
Sep 13, 2013	14,316.70	14,439.93	14,233.12	14,404.67	180,600	14,404.67
Sep 12, 2013	14,397.90	14,455.37	14,321.57	14,387.27	118,400	14,387.27
Sep 11, 2013	14,511.74	14,561.46	14,422.72	14,425.07	170,000	14,425.07
Sep 10, 2013	14,318.72	14,441.81	14,296.78	14,423.36	209,900	14,423.36
Sep 9, 2013	14,141.67	14,251.46	14,117.68	14,205.23	173,500	14,205.23
Sep 6, 2013	14,088.41	14,099.13	13,834.52	13,860.81	139,800	13,860.81
Sep 5, 2013	14,140.20	14,156.50	13,981.52	14,064.82	146,600	14,064.82
Sep 4, 2013	13,875.17	14,056.88	13,843.61	14,053.87	138,400	14,053.87
Sep 3, 2013	13,748.68	13,978.44	13,748.68	13,978.44	162,400	13,978.44
Sep 2, 2013	13,438.07	13,613.48	13,407.53	13,572.92	112,600	13,572.92
Aug 30, 2013	13,573.24	13,615.98	13,335.91	13,388.86	156,600	13,388.86
Aug 29, 2013	13,382.95	13,463.14	13,364.82	13,459.71	121,400	13,459.71
Aug 28, 2013	13,285.03	13,392.57	13,188.14	13,338.46	132,800	13,338.46
Aug 27, 2013	13,551.75	13,678.79	13,517.10	13,542.37	116,800	13,542.37
Aug 26, 2013	13,719.56	13,741.49	13,586.84	13,636.28	104,100	13,636.28
Aug 23, 2013	13,583.76	13,774.66	13,575.40	13,660.55	164,200	13,660.55
Aug 22, 2013	13,314.05	13,447.33	13,238.73	13,365.17	133,200	13,365.17
Aug 21, 2013	13,431.28	13,499.99	13,250.36	13,424.33	148,300	13,424.33
Aug 20, 2013	13,632.96	13,730.09	13,383.18	13,396.38	138,000	13,396.38
Aug 19, 2013	13,669.74	13,758.13	13,589.78	13,758.13	96,900	13,758.13
Aug 16, 2013	13,532.61	13,739.52	13,532.61	13,650.11	129,600	13,650.11
Aug 15, 2013	13,845.64	13,981.16	13,711.12	13,752.94	137,800	13,752.94
Aug 14, 2013	13,936.74	14,050.16	13,747.18	14,050.16	152,600	14,050.16
Aug 13, 2013	13,696.36	13,867.00	13,689.49	13,867.00	126,100	13,867.00
Aug 12, 2013	13,469.70	13,658.86	13,430.64	13,519.43	117,700	13,519.43
Aug 9, 2013	13,673.49	13,754.96	13,527.81	13,615.19	159,100	13,615.19
Aug 8, 2013	13,779.47	14,031.14	13,556.65	13,605.56	167,700	13,605.56
Aug 7, 2013	14,155.95	14,164.70	13,824.94	13,824.94	178,500	13,824.94
Aug 6, 2013	14,237.10	14,401.06	14,031.61	14,401.06	154,000	14,401.06
Aug 5, 2013	14,318.21	14,370.98	14,225.50	14,258.04	134,100	14,258.04
Aug 2, 2013	14,178.66	14,466.16	14,146.92	14,466.16	193,500	14,466.16
Aug 1, 2013	13,674.50	14,005.77	13,645.61	14,005.77	195,700	14,005.77
Jul 31, 2013	13,733.55	13,836.03	13,644.21	13,668.32	186,500	13,668.32
Jul 30, 2013	13,634.20	13,909.45	13,613.78	13,869.82	183,400	13,869.82
Jul 29, 2013	13,899.27	13,953.85	13,661.13	13,661.13	184,600	13,661.13
Jul 26, 2013	14,339.39	14,376.01	14,114.52	14,129.98	196,000	14,129.98
Jul 25, 2013	14,747.21	14,748.77	14,533.21	14,562.93	158,200	14,562.93
Jul 24, 2013	14,719.64	14,751.87	14,630.68	14,731.28	143,000	14,731.28
Jul 23, 2013	14,555.36	14,820.18	14,549.06	14,778.51	163,000	14,778.51
Jul 22, 2013	14,770.02	14,770.02	14,514.29	14,658.04	177,400	14,658.04
Jul 19, 2013	14,909.76	14,953.29	14,413.28	14,589.91	269,400	14,589.91
Jul 18, 2013	14,645.25	14,827.73	14,645.25	14,808.50	191,200	14,808.50
Jul 17, 2013	14,491.80	14,615.04	14,460.56	14,615.04	247,600	14,615.04
Jul 16, 2013	14,594.88	14,638.80	14,550.89	14,599.12	186,000	14,599.12
Jul 12, 2013	14,475.17	14,574.17	14,417.30	14,506.25	185,000	14,506.25
Jul 11, 2013	14,275.26	14,496.67	14,275.26	14,472.58	167,400	14,472.58
Jul 10, 2013	14,464.82	14,555.33	14,287.69	14,416.60	178,200	14,416.60
Jul 9, 2013	14,295.44	14,472.90	14,186.03	14,472.90	197,600	14,472.90
Jul 8, 2013	14,491.07	14,497.65	14,109.34	14,109.34	220,400	14,109.34
Jul 5, 2013	14,150.85	14,309.97	14,149.50	14,309.97	179,400	14,309.97
Jul 4, 2013	13,970.27	14,093.02	13,962.30	14,018.93	143,600	14,018.93
Jul 3, 2013	14,149.99	14,164.77	13,984.08	14,055.56	200,600	14,055.56
Jul 2, 2013	13,969.15	14,098.74	13,898.54	14,098.74	214,200	14,098.74
Jul 1, 2013	13,746.72	13,862.71	13,562.70	13,852.50	172,200	13,852.50
Jun 28, 2013	13,383.92	13,724.44	13,354.70	13,677.32	234,400	13,677.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in JPY.

Search for share prices

More On ^N225

Quotes

Charts

News & Info

NIKKEI 225 (^N225)