Osaka - Delayed Quote JPY

Nikkei 300 (^N300)

579.66 +8.22 (+1.44%)
As of 11:35 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 574.22 580.01 573.84 579.66 579.66 -
Apr 23, 2024 575.15 575.66 569.41 571.44 571.44 91,700
Apr 22, 2024 567.51 572.74 566.33 570.30 570.30 114,400
Apr 19, 2024 568.96 569.63 556.45 562.37 562.37 148,600
Apr 18, 2024 568.22 575.36 567.45 572.79 572.79 100,600
Apr 17, 2024 579.06 579.06 570.12 570.38 570.38 118,100
Apr 16, 2024 583.90 584.24 575.75 577.51 577.51 132,900
Apr 15, 2024 584.74 589.25 581.72 589.25 589.25 106,100
Apr 12, 2024 591.84 592.92 589.16 590.91 590.91 102,900
Apr 11, 2024 582.48 589.18 582.48 588.64 588.64 104,500
Apr 10, 2024 587.95 589.76 587.00 587.72 587.72 93,800
Apr 9, 2024 587.67 591.09 586.05 591.09 591.09 100,300
Apr 8, 2024 583.94 587.94 582.98 585.14 585.14 101,500
Apr 5, 2024 579.00 580.27 574.62 579.39 579.39 122,800
Apr 4, 2024 586.42 591.19 585.79 586.19 586.19 139,300
Apr 3, 2024 579.23 582.58 576.55 580.62 580.62 121,300
Apr 2, 2024 585.26 588.97 580.90 582.89 582.89 113,900
Apr 1, 2024 597.68 598.11 581.90 583.91 583.91 130,400
Mar 29, 2024 593.64 596.42 592.90 594.52 594.52 121,100
Mar 28, 2024 594.53 597.81 590.18 591.52 591.52 135,800
Mar 27, 2024 600.44 604.51 599.49 601.48 601.48 122,200
Mar 26, 2024 595.96 598.88 594.66 597.59 597.59 100,500
Mar 25, 2024 602.95 603.32 597.16 597.16 597.16 101,500
Mar 22, 2024 603.84 606.78 602.07 605.16 605.16 133,100
Mar 21, 2024 597.99 602.31 597.74 601.50 601.50 154,600
Mar 19, 2024 583.73 590.97 582.48 590.97 590.97 130,400
Mar 18, 2024 576.75 584.88 576.23 584.59 584.59 125,600
Mar 15, 2024 568.41 574.92 568.41 572.91 572.91 166,300
Mar 14, 2024 567.61 570.87 565.39 570.58 570.58 109,600
Mar 13, 2024 573.96 575.19 564.61 568.07 568.07 102,800
Mar 12, 2024 566.75 570.46 561.99 570.29 570.29 110,000
Mar 11, 2024 579.51 579.51 566.81 572.85 572.85 128,500
Mar 8, 2024 583.94 589.03 580.65 585.80 585.80 138,100
Mar 7, 2024 590.06 592.64 583.07 584.10 584.10 131,500
Mar 6, 2024 582.61 587.82 581.48 587.05 587.05 110,700
Mar 5, 2024 579.67 586.31 579.35 585.23 585.23 112,300
Mar 4, 2024 584.52 585.22 580.70 581.73 581.73 114,400
Mar 1, 2024 574.22 582.86 573.91 582.16 582.16 117,300
Feb 29, 2024 571.77 575.57 569.42 574.32 574.32 162,400
Feb 28, 2024 574.99 575.43 571.89 573.90 573.90 118,200
Feb 27, 2024 573.87 577.58 573.46 574.69 574.69 115,100
Feb 26, 2024 573.33 576.49 571.39 573.75 573.75 123,700
Feb 22, 2024 565.65 571.00 565.65 570.35 570.35 116,100
Feb 21, 2024 562.56 564.03 560.60 563.24 563.24 101,500
Feb 20, 2024 567.01 567.84 561.96 563.85 563.85 106,800
Feb 19, 2024 563.10 565.70 562.61 565.67 565.67 99,300
Feb 16, 2024 560.62 566.08 560.45 562.81 562.81 144,100
Feb 15, 2024 555.92 556.27 552.79 555.33 555.33 125,100
Feb 14, 2024 555.57 555.60 550.34 552.63 552.63 116,300
Feb 13, 2024 550.45 558.99 550.12 558.47 558.47 136,200
Feb 9, 2024 546.53 550.05 544.50 545.67 545.67 139,600
Feb 8, 2024 544.50 548.60 541.95 546.56 546.56 140,000
Feb 7, 2024 539.40 544.72 538.86 542.41 542.41 121,900
Feb 6, 2024 540.48 541.44 536.88 539.51 539.51 131,400
Feb 5, 2024 542.55 543.81 540.20 542.57 542.57 124,500
Feb 2, 2024 539.70 541.11 536.94 538.68 538.68 106,900
Feb 1, 2024 537.29 539.64 536.11 537.44 537.44 117,000
Jan 31, 2024 533.09 541.43 533.09 541.43 541.43 112,500
Jan 30, 2024 537.26 538.83 535.91 535.97 535.97 84,700
Jan 29, 2024 532.57 538.17 532.57 536.45 536.45 91,000
Jan 26, 2024 534.17 534.37 529.14 529.56 529.56 101,700
Jan 25, 2024 536.63 537.70 532.97 536.61 536.61 93,300
Jan 24, 2024 538.27 539.65 535.32 536.92 536.92 107,300
Jan 23, 2024 541.36 544.84 538.05 539.92 539.92 107,800
Jan 22, 2024 536.47 540.27 535.83 540.18 540.18 96,000
Jan 19, 2024 535.73 535.91 530.67 533.12 533.12 100,500
Jan 18, 2024 529.54 533.05 529.28 529.72 529.72 98,500
Jan 17, 2024 534.73 540.93 530.46 530.72 530.72 137,800
Jan 16, 2024 536.61 537.11 532.10 532.59 532.59 103,800
Jan 15, 2024 531.51 537.64 530.73 536.72 536.72 106,500
Jan 12, 2024 532.17 532.81 528.09 530.28 530.28 127,300
Jan 11, 2024 523.89 528.52 523.84 526.83 526.83 129,400
Jan 10, 2024 510.54 518.83 510.48 517.63 517.63 105,400
Jan 9, 2024 510.20 513.66 507.36 509.87 509.87 111,500
Jan 5, 2024 504.57 507.93 503.53 506.30 506.30 112,700
Jan 4, 2024 498.43 502.78 493.40 502.55 502.55 115,100
Dec 29, 2023 499.10 502.25 496.92 499.83 499.83 87,300
Dec 28, 2023 497.42 499.39 496.94 499.00 499.00 71,500
Dec 27, 2023 497.36 500.75 497.10 500.18 500.18 92,400
Dec 26, 2023 495.04 495.20 492.74 494.67 494.67 67,300
Dec 22, 2023 493.31 496.89 492.86 493.88 493.88 88,100
Dec 21, 2023 493.07 494.01 491.15 492.51 492.51 92,100
Dec 20, 2023 496.41 501.21 496.36 498.20 498.20 115,900
Dec 19, 2023 490.65 494.86 487.66 494.32 494.32 105,400
Dec 18, 2023 490.39 491.04 486.30 490.74 490.74 106,200
Dec 15, 2023 492.26 496.06 492.08 493.90 493.90 139,900
Dec 14, 2023 496.93 498.11 489.20 491.41 491.41 130,100
Dec 13, 2023 499.65 500.26 496.66 498.48 498.48 97,300
Dec 12, 2023 502.82 503.11 498.54 498.76 498.76 97,400
Dec 11, 2023 497.04 500.77 496.61 500.05 500.05 105,000
Dec 8, 2023 497.19 497.71 491.13 492.73 492.73 141,400
Dec 7, 2023 503.29 503.80 499.79 501.10 501.10 102,700
Dec 6, 2023 498.78 507.33 498.58 506.91 506.91 89,000
Dec 5, 2023 499.91 501.31 496.17 497.19 497.19 84,100
Dec 4, 2023 503.08 503.08 497.82 500.97 500.97 85,200
Dec 1, 2023 506.06 506.61 504.40 505.59 505.59 86,100
Nov 30, 2023 501.15 503.85 499.14 503.82 503.82 154,800
Nov 29, 2023 502.16 504.36 500.39 501.92 501.92 86,500
Nov 28, 2023 506.44 506.60 502.51 504.27 504.27 81,200
Nov 27, 2023 509.05 510.14 504.74 505.80 505.80 81,100
Nov 24, 2023 509.47 509.83 507.70 508.20 508.20 77,700
Nov 22, 2023 500.90 507.12 500.90 505.18 505.18 72,200
Nov 21, 2023 504.39 504.51 500.54 502.73 502.73 88,300
Nov 20, 2023 508.23 511.51 503.33 504.37 504.37 92,100
Nov 17, 2023 502.20 508.50 501.91 508.49 508.49 92,000
Nov 16, 2023 503.33 507.02 501.87 503.98 503.98 89,100
Nov 15, 2023 503.65 505.15 502.47 504.41 504.41 121,600
Nov 14, 2023 499.76 500.46 498.26 498.26 498.26 87,600
Nov 13, 2023 499.21 499.53 495.19 496.48 496.48 89,400
Nov 10, 2023 493.16 496.53 491.27 496.13 496.13 105,000
Nov 9, 2023 491.14 497.35 488.53 496.31 496.31 112,200
Nov 8, 2023 497.50 497.50 487.85 489.62 489.62 152,600
Nov 7, 2023 500.62 501.11 495.38 495.80 495.80 106,100
Nov 6, 2023 500.04 503.83 499.02 502.02 502.02 139,100
Nov 2, 2023 495.89 497.37 492.03 493.47 493.47 117,800
Nov 1, 2023 484.93 491.47 484.72 491.07 491.07 127,500
Oct 31, 2023 475.36 479.45 473.13 477.81 477.81 132,300
Oct 30, 2023 472.86 474.30 471.05 473.04 473.04 188,700
Oct 27, 2023 472.90 478.14 472.32 477.69 477.69 87,200
Oct 26, 2023 473.77 475.58 469.66 471.17 471.17 83,500
Oct 25, 2023 477.95 480.79 476.91 477.72 477.72 78,100
Oct 24, 2023 476.13 476.51 465.48 474.37 474.37 97,100
Oct 23, 2023 475.64 477.42 474.39 474.39 474.39 73,400
Oct 20, 2023 476.14 480.49 475.09 477.84 477.84 83,200
Oct 19, 2023 480.23 482.97 478.55 479.84 479.84 78,800
Oct 18, 2023 487.08 487.48 483.55 486.78 486.78 81,900
Oct 17, 2023 487.79 490.23 484.24 486.57 486.57 74,900
Oct 16, 2023 485.40 486.28 480.85 482.40 482.40 85,300
Oct 13, 2023 492.73 494.11 488.71 489.81 489.81 89,700
Oct 12, 2023 491.70 496.62 491.70 496.46 496.46 96,800
Oct 11, 2023 490.06 491.36 488.44 488.84 488.84 88,100
Oct 10, 2023 483.72 490.37 483.72 489.44 489.44 99,700
Oct 6, 2023 479.10 482.05 477.40 478.85 478.85 93,500
Oct 5, 2023 473.00 479.62 470.89 479.22 479.22 112,700
Oct 4, 2023 475.14 476.17 469.14 469.62 469.62 134,500
Oct 3, 2023 488.14 488.14 480.72 481.87 481.87 105,600
Oct 2, 2023 495.29 499.15 490.13 490.13 490.13 102,000
Sep 29, 2023 498.07 498.24 490.47 492.09 492.09 127,800
Sep 28, 2023 499.62 501.50 494.06 496.94 496.94 113,800
Sep 27, 2023 499.19 504.09 497.31 504.09 504.09 106,400
Sep 26, 2023 506.22 506.30 502.14 502.62 502.62 87,600
Sep 25, 2023 505.87 506.75 503.37 505.79 505.79 83,700
Sep 22, 2023 501.25 506.90 500.05 504.53 504.53 110,100
Sep 21, 2023 510.30 511.82 506.07 506.46 506.46 107,800
Sep 20, 2023 517.35 517.54 511.18 511.49 511.49 114,600
Sep 19, 2023 514.17 517.11 513.50 516.71 516.71 116,900
Sep 15, 2023 513.90 518.20 513.89 516.11 516.11 168,800
Sep 14, 2023 507.35 511.72 505.88 510.57 510.57 112,400
Sep 13, 2023 504.53 506.42 503.15 504.65 504.65 99,400
Sep 12, 2023 502.28 504.74 500.33 504.53 504.53 92,900
Sep 11, 2023 501.73 502.82 498.47 499.86 499.86 84,100
Sep 8, 2023 502.61 504.54 498.56 499.41 499.41 113,700
Sep 7, 2023 505.54 507.85 504.47 504.78 504.78 98,800
Sep 6, 2023 504.49 507.40 504.48 506.46 506.46 94,100
Sep 5, 2023 502.66 503.60 499.35 503.16 503.16 91,100
Sep 4, 2023 498.47 502.25 497.62 502.25 502.25 90,600
Sep 1, 2023 492.16 497.92 492.10 496.77 496.77 89,000
Aug 31, 2023 488.96 494.10 488.96 493.11 493.11 116,000
Aug 30, 2023 489.11 490.94 488.04 488.74 488.74 89,800
Aug 29, 2023 487.63 488.89 485.93 486.73 486.73 78,300
Aug 28, 2023 483.14 486.49 482.79 486.10 486.10 71,000
Aug 25, 2023 478.33 480.67 478.33 478.98 478.98 66,500
Aug 24, 2023 481.78 483.91 481.00 483.32 483.32 73,200
Aug 23, 2023 476.65 481.40 476.65 481.24 481.24 65,600
Aug 22, 2023 476.55 479.07 476.09 478.94 478.94 70,400
Aug 21, 2023 473.97 476.60 472.33 473.91 473.91 70,500
Aug 18, 2023 471.98 475.23 471.11 473.03 473.03 76,900
Aug 17, 2023 476.14 476.81 470.68 476.30 476.30 88,900
Aug 16, 2023 480.67 481.44 477.90 477.96 477.96 86,100
Aug 15, 2023 486.21 486.41 484.54 484.85 484.85 76,200
Aug 14, 2023 488.76 490.48 482.13 482.89 482.89 97,100
Aug 10, 2023 482.26 488.39 481.80 488.05 488.05 109,700
Aug 9, 2023 485.33 485.33 482.39 483.15 483.15 106,500
Aug 8, 2023 486.10 487.44 484.33 485.73 485.73 93,800
Aug 7, 2023 479.13 484.16 478.79 483.78 483.78 95,600
Aug 4, 2023 478.23 482.44 477.51 481.79 481.79 108,600
Aug 3, 2023 483.21 483.81 479.36 480.04 480.04 122,700
Aug 2, 2023 489.87 492.87 485.94 487.10 487.10 125,500
Aug 1, 2023 492.27 494.62 490.90 494.45 494.45 113,000
Jul 31, 2023 489.62 493.09 488.77 491.21 491.21 137,300
Jul 28, 2023 480.01 485.10 476.06 484.06 484.06 167,500
Jul 27, 2023 481.23 485.77 480.68 485.20 485.20 88,900
Jul 26, 2023 482.71 482.96 479.51 482.39 482.39 83,000
Jul 25, 2023 482.69 483.17 480.84 482.91 482.91 96,600
Jul 24, 2023 481.92 483.36 480.65 482.40 482.40 77,300
Jul 21, 2023 477.00 479.82 475.13 478.28 478.28 78,000
Jul 20, 2023 480.87 482.05 477.27 477.62 477.62 74,100
Jul 19, 2023 479.72 481.18 478.22 481.18 481.18 80,100
Jul 18, 2023 472.73 477.43 472.73 475.37 475.37 80,500
Jul 14, 2023 475.58 477.09 470.11 472.99 472.99 88,900
Jul 13, 2023 470.62 475.53 468.68 474.07 474.07 77,900
Jul 12, 2023 472.88 473.68 467.62 469.20 469.20 88,700
Jul 11, 2023 476.30 476.47 470.68 471.81 471.81 87,800
Jul 10, 2023 476.27 478.07 472.47 473.75 473.75 102,100
Jul 7, 2023 477.54 480.55 475.05 476.34 476.34 103,800
Jul 6, 2023 484.93 485.59 479.79 481.43 481.43 99,800
Jul 5, 2023 484.80 488.27 483.61 487.50 487.50 94,000
Jul 4, 2023 488.81 489.14 486.23 487.48 487.48 98,500
Jul 3, 2023 488.25 491.19 488.14 491.03 491.03 92,600
Jun 30, 2023 484.83 485.32 481.42 484.44 484.44 109,900
Jun 29, 2023 488.10 489.64 484.61 485.94 485.94 115,900
Jun 28, 2023 480.80 486.73 479.76 486.73 486.73 89,200
Jun 27, 2023 478.42 479.32 473.68 477.32 477.32 79,100
Jun 26, 2023 477.59 480.20 473.88 478.18 478.18 74,000
Jun 23, 2023 488.34 488.70 476.18 478.71 478.71 101,700
Jun 22, 2023 485.04 489.10 485.04 485.98 485.98 93,200
Jun 21, 2023 480.38 485.54 479.89 484.90 484.90 81,100
Jun 20, 2023 482.87 483.80 479.62 482.83 482.83 82,200
Jun 19, 2023 489.20 489.20 482.10 484.56 484.56 82,200
Jun 16, 2023 485.74 488.13 482.41 487.27 487.27 131,800
Jun 15, 2023 486.21 489.11 484.16 485.83 485.83 -
Jun 14, 2023 482.73 488.54 482.42 486.26 486.26 108,000
Jun 13, 2023 475.09 480.31 474.99 478.71 478.71 86,500
Jun 12, 2023 472.00 473.25 470.33 472.61 472.61 68,100
Jun 9, 2023 465.67 470.71 465.53 469.92 469.92 100,000
Jun 8, 2023 465.86 467.62 459.90 462.44 462.44 83,900
Jun 7, 2023 474.37 475.43 465.46 465.63 465.63 108,300
Jun 6, 2023 465.54 472.58 464.16 472.51 472.51 80,700
Jun 5, 2023 465.96 468.09 465.08 468.09 468.09 95,600
Jun 2, 2023 455.25 460.27 454.90 460.12 460.12 89,500
Jun 1, 2023 448.95 453.21 448.30 452.68 452.68 91,600
May 31, 2023 451.18 452.30 447.45 448.30 448.30 184,500
May 30, 2023 453.97 455.29 451.31 454.55 454.55 70,700
May 29, 2023 456.79 457.65 454.10 454.70 454.70 76,100
May 26, 2023 452.48 453.76 451.38 451.38 451.38 76,800
May 25, 2023 451.06 453.11 450.34 451.29 451.29 83,200
May 24, 2023 453.49 455.40 452.11 453.41 453.41 83,100
May 23, 2023 460.12 461.37 454.39 455.21 455.21 91,000
May 22, 2023 454.17 458.32 453.78 458.32 458.32 74,300
May 19, 2023 456.14 457.13 454.48 455.03 455.03 79,500
May 18, 2023 453.11 455.02 451.82 453.99 453.99 89,600
May 17, 2023 447.40 449.18 447.24 448.82 448.82 92,300
May 16, 2023 446.82 447.42 445.72 446.94 446.94 104,900
May 15, 2023 443.06 444.54 442.21 444.53 444.53 88,400
May 12, 2023 438.92 441.29 438.09 440.78 440.78 -
May 11, 2023 437.24 437.90 436.06 437.47 437.47 81,100
May 10, 2023 440.24 440.27 437.47 438.05 438.05 84,500
May 9, 2023 435.60 440.37 435.60 440.37 440.37 87,700
May 8, 2023 435.70 436.86 434.13 434.71 434.71 76,700
May 2, 2023 438.18 438.18 434.80 436.09 436.09 64,600
May 1, 2023 435.11 436.88 434.77 436.75 436.75 76,300
Apr 28, 2023 430.80 432.43 428.17 432.40 432.40 104,400
Apr 27, 2023 424.08 427.37 423.45 427.33 427.33 73,600
Apr 26, 2023 425.91 426.50 423.65 425.13 425.13 69,500
Apr 25, 2023 429.09 430.75 428.07 428.37 428.37 60,600
Apr 24, 2023 427.99 428.59 427.09 427.39 427.39 50,900

Related Tickers

^GSPC S&P 500
5,070.55
+1.20%
 
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
 
^IXIC NASDAQ Composite
15,696.64
+1.59%
 
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
 
^BUK100P Cboe UK 100
803.32
+0.20%
 
^RUT Russell 2000
2,002.64
+1.79%
 
^VIX CBOE Volatility Index
15.69
-7.38%
 
^FTSE FTSE 100
8,044.81
+0.26%
 
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
 
^FCHI CAC 40
8,105.78
+0.81%
 
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
 
^N100 Euronext 100 Index
1,518.62
+1.06%
 
^BFX BEL 20
3,890.71
+0.71%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,329.39
+2.07%
 
^HSI HANG SENG INDEX
17,119.76
+1.73%
 
000001.SS SSE Composite Index
3,033.20
+0.37%
 
399001.SZ Shenzhen Index
9,166.32
-0.18%
 
^STI STI Index
3,299.20
+0.81%
 
^AXJO S&P/ASX 200
7,701.20
+0.23%
 
^AORD ALL ORDINARIES
7,955.60
+0.22%
 
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
 
^JKSE IDX COMPOSITE
7,178.22
+0.95%
 
^KLSE FTSE Bursa Malaysia KLCI
1,567.90
+0.40%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,871.02
+0.57%
 
^KS11 KOSPI Composite Index
2,673.47
+1.92%
 
^TWII TSEC weighted index
20,104.85
+2.58%
 
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
 
^BVSP IBOVESPA
125,148.07
-0.34%
 
^MXX IPC MEXICO
56,633.75
+0.14%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,957.36
+1.21%
 
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
 
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%