Advertisement
U.S. markets open in 3 hours 14 minutes

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY
39,523.55+80.92 (+0.21%)
At close: 03:15PM JST
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202439,722.0239,774.8239,457.7339,523.5539,523.55-
Apr 11, 202439,090.6839,473.4839,065.3139,442.6339,442.63107,000,000
Apr 10, 202439,582.3339,708.7039,510.4839,581.8139,581.8197,400,000
Apr 09, 202439,496.9539,773.1339,476.1339,773.1339,773.13105,900,000
Apr 08, 202439,391.9839,617.3639,197.0039,347.0439,347.04108,300,000
Apr 05, 202439,237.3939,274.7638,774.2438,992.0838,992.08129,600,000
Apr 04, 202439,928.3340,243.0239,773.1439,773.1439,773.14145,100,000
Apr 03, 202439,503.7239,625.9039,217.0439,451.8539,451.85123,200,000
Apr 02, 202439,892.5940,151.0539,707.8739,838.9139,838.91115,800,000
Apr 01, 202440,646.7040,697.2239,706.4539,803.0939,803.09134,500,000
Mar 29, 202440,277.4540,521.7140,268.1140,369.4440,369.44122,000,000
Mar 28, 202440,324.4240,482.0240,054.0640,168.0740,168.07135,600,000
Mar 27, 202440,517.1740,979.3640,452.2140,762.7340,762.73121,300,000
Mar 26, 202440,345.0440,529.5340,280.8540,398.0340,398.03101,400,000
Mar 25, 202440,798.9640,837.1840,414.1240,414.1240,414.12101,500,000
Mar 22, 202440,942.8841,087.7540,714.1440,888.4340,888.43136,100,000
Mar 21, 202440,511.5540,823.3240,452.1940,815.6640,815.66157,200,000
Mar 19, 202439,622.5840,003.6039,407.5040,003.6040,003.60134,700,000
Mar 18, 202438,960.9939,769.1138,935.4739,740.4439,740.44128,700,000
Mar 15, 202438,548.1638,808.6838,519.9438,707.6438,707.64167,100,000
Mar 14, 202438,591.7338,840.3338,400.1738,807.3838,807.38111,100,000
Mar 13, 202439,059.9539,147.8038,452.5738,695.9738,695.97105,400,000
Mar 12, 202438,470.3938,841.8038,271.3838,797.5138,797.51112,900,000
Mar 11, 202439,232.1439,241.2838,496.6638,820.4938,820.49132,900,000
Mar 08, 202439,809.5639,989.3339,551.6039,688.9439,688.94143,300,000
Mar 07, 202440,331.0640,472.1139,518.4039,598.7139,598.71137,200,000
Mar 06, 202439,792.3740,147.7739,769.0440,090.7840,090.78112,900,000
Mar 05, 202439,881.7340,226.9939,840.3440,097.6340,097.63115,200,000
Mar 04, 202440,201.7640,314.6440,001.5540,109.2340,109.23119,400,000
Mar 01, 202439,254.6939,990.2339,224.6439,910.8239,910.82122,800,000
Feb 29, 202438,935.5339,250.1238,876.8139,166.1939,166.19166,000,000
Feb 28, 202439,189.2239,283.9539,075.4739,208.0339,208.03119,900,000
Feb 27, 202439,260.7839,426.2939,113.0339,239.5239,239.52119,100,000
Feb 26, 202439,320.6439,388.0839,181.0339,233.7139,233.71125,700,000
Feb 22, 202438,508.0739,156.9738,508.0739,098.6839,098.68122,900,000
Feb 21, 202438,191.9738,339.7038,095.1538,262.1638,262.16104,700,000
Feb 20, 202438,510.3738,742.3338,288.0438,363.6138,363.61108,500,000
Feb 19, 202438,473.4138,555.8438,281.7038,470.3838,470.38102,000,000
Feb 16, 202438,517.3738,865.0638,361.5538,487.2438,487.24151,700,000
Feb 15, 202438,017.8338,188.7437,935.3638,157.9438,157.94130,000,000
Feb 14, 202437,712.8737,825.8537,594.4737,703.3237,703.32120,300,000
Feb 13, 202437,248.3638,010.6937,184.1037,963.9737,963.97140,500,000
Feb 09, 202436,915.4437,287.2636,807.0336,897.4236,897.42146,800,000
Feb 08, 202436,258.8436,956.9736,206.2036,863.2836,863.28151,000,000
Feb 07, 202436,002.9936,195.5035,854.6336,119.9236,119.92126,500,000
Feb 06, 202436,249.0836,294.4836,065.9836,160.6636,160.66134,700,000
Feb 05, 202436,419.3436,452.6236,213.0036,354.1636,354.16130,500,000
Feb 02, 202436,249.9936,441.0936,083.6136,158.0236,158.02114,800,000
Feb 01, 202436,008.5636,146.3635,924.6036,011.4636,011.46118,100,000
Jan 31, 202435,747.8936,292.5335,704.5836,286.7136,286.71111,100,000
Jan 30, 202436,196.6436,249.0336,039.3136,065.8636,065.8687,900,000
Jan 29, 202435,814.2936,186.8735,813.7736,026.9436,026.9495,500,000
Jan 26, 202436,003.0036,060.4035,687.5835,751.0735,751.07109,600,000
Jan 25, 202436,213.1436,312.3635,912.5436,236.4736,236.4794,600,000
Jan 24, 202436,415.6636,471.3936,104.8936,226.4836,226.48108,600,000
Jan 23, 202436,605.3036,984.5136,436.0736,517.5736,517.57111,500,000
Jan 22, 202436,294.1036,571.8036,225.9136,546.9536,546.95100,000,000
Jan 19, 202435,913.7236,076.2335,790.0735,963.2735,963.27104,100,000
Jan 18, 202435,371.2535,728.0935,371.2535,466.1735,466.17100,300,000
Jan 17, 202435,850.1836,239.2235,476.5235,477.7535,477.75139,500,000
Jan 16, 202435,909.2035,955.6835,587.5335,619.1835,619.18103,400,000
Jan 15, 202435,634.1236,008.2335,544.3235,901.7935,901.79105,700,000
Jan 12, 202435,601.6535,839.6535,362.2435,577.1135,577.11129,200,000
Jan 11, 202434,871.3335,157.5634,849.5735,049.8635,049.86130,100,000
Jan 10, 202433,896.3334,539.0233,885.7434,441.7234,441.72106,000,000
Jan 09, 202433,704.8333,990.2833,600.3233,763.1833,763.18112,100,000
Jan 05, 202433,397.5233,568.0433,257.4333,377.4233,377.42115,300,000
Jan 04, 202433,193.0533,299.3932,693.1833,288.2933,288.29117,300,000
Dec 29, 202333,458.6433,652.7133,305.1733,464.1733,464.1789,000,000
Dec 28, 202333,477.4733,571.7333,411.2433,539.6233,539.6273,300,000
Dec 27, 202333,532.9733,755.7533,521.5233,681.2433,681.2493,700,000
Dec 26, 202333,295.6833,312.2633,181.3633,305.8533,305.8568,300,000
Dec 25, 202333,414.5133,414.5133,221.5733,254.0333,254.0358,900,000
Dec 22, 202333,257.9533,375.1933,151.7033,169.0533,169.0589,400,000
Dec 21, 202333,276.8133,337.8433,097.7933,140.4733,140.4795,600,000
Dec 20, 202333,467.3233,824.0633,467.3233,675.9433,675.94118,000,000
Dec 19, 202332,774.2133,219.3932,654.4333,219.3933,219.39106,300,000
Dec 18, 202332,769.2332,790.5832,541.2332,758.9832,758.98106,900,000
Dec 15, 202332,760.5633,122.3332,732.6632,970.5532,970.55141,100,000
Dec 14, 202333,032.3033,120.5532,515.0432,686.2532,686.25133,400,000
Dec 13, 202332,973.4733,104.4732,864.3832,926.3532,926.35100,000,000
Dec 12, 202333,107.6533,172.1332,800.2432,843.7032,843.7098,100,000
Dec 11, 202332,665.0932,933.0832,650.1032,791.8032,791.80105,800,000
Dec 08, 202332,600.4732,604.3532,205.3832,307.8632,307.86144,200,000
Dec 07, 202333,165.7233,195.8732,814.6932,858.3132,858.31105,100,000
Dec 06, 202332,928.9233,452.1332,914.0933,445.9033,445.9091,200,000
Dec 05, 202333,022.3833,089.8232,726.6832,775.8232,775.8286,100,000
Dec 04, 202333,318.0733,324.3833,023.0433,231.2733,231.2787,300,000
Dec 01, 202333,537.4433,551.5733,397.4233,431.5133,431.5187,600,000
Nov 30, 202333,260.1433,486.8933,161.0733,486.8933,486.89152,200,000
Nov 29, 202333,244.4333,516.2333,179.0733,321.2233,321.2289,200,000
Nov 28, 202333,520.3933,545.8533,298.0433,408.3933,408.3984,100,000
Nov 27, 202333,710.0333,811.4133,397.0433,447.6733,447.6782,700,000
Nov 24, 202333,752.0533,817.8633,622.5733,625.5333,625.5380,700,000
Nov 22, 202333,182.9933,593.5033,182.9933,451.8333,451.8375,600,000
Nov 21, 202333,453.1533,460.3233,254.7333,354.1433,354.1491,900,000
Nov 20, 202333,559.6233,853.4633,352.6933,388.0333,388.0394,900,000
Nov 17, 202333,344.8533,599.6333,263.6733,585.2033,585.2093,200,000
Nov 16, 202333,399.5933,614.1333,233.8433,424.4133,424.4194,200,000
Nov 15, 202333,112.3133,556.5233,096.9333,519.7033,519.70123,800,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...