U.S. markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
28,084.47+636.46 (+2.32%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 14, 202127,723.7028,139.9627,723.7028,084.4728,084.47-
May 13, 202127,929.0127,961.9627,385.0327,448.0127,448.0180,500,000
May 12, 202128,712.1028,831.0327,888.5928,147.5128,147.5190,000,000
May 11, 202129,238.5629,289.1228,535.3628,608.5928,608.5973,200,000
May 10, 202129,376.8929,685.4129,346.1429,518.3429,518.3466,300,000
May 07, 202129,330.4529,449.8629,237.3629,357.8229,357.8267,500,000
May 06, 202129,024.0129,430.2228,966.4729,331.3729,331.3794,300,000
Apr 30, 202128,996.6629,046.4928,760.2728,812.6328,812.6378,400,000
Apr 28, 202128,935.5129,139.7028,875.9129,053.9729,053.9761,400,000
Apr 27, 202129,174.5329,187.1128,990.1928,991.8928,991.8959,400,000
Apr 26, 202129,095.4929,241.2828,896.3729,126.2329,126.2349,200,000
Apr 23, 202128,939.1229,035.3428,770.6229,020.6329,020.6347,500,000
Apr 22, 202128,880.7829,192.3928,800.8629,188.1729,188.1755,100,000
Apr 21, 202128,660.3628,778.9328,419.8428,508.5528,508.5571,000,000
Apr 20, 202129,355.8729,361.2829,014.3629,100.3829,100.3859,900,000
Apr 19, 202129,688.3229,808.0129,530.8429,685.3729,685.3744,700,000
Apr 16, 202129,789.0829,789.0829,621.8329,683.3729,683.3749,100,000
Apr 15, 202129,573.9029,787.6629,558.5529,642.6929,642.6950,600,000
Apr 14, 202129,718.0629,722.4029,567.1829,620.9929,620.9957,200,000
Apr 13, 202129,605.6929,897.1129,573.7929,751.6129,751.6154,900,000
Apr 12, 202129,874.4329,876.0429,538.7329,538.7329,538.7350,200,000
Apr 09, 202129,865.5330,064.3529,768.0629,768.0629,768.0664,900,000
Apr 08, 202129,675.8829,744.7929,516.4229,708.9829,708.9862,600,000
Apr 07, 202129,743.4829,867.9429,523.5529,730.7929,730.7961,500,000
Apr 06, 202130,208.8930,208.8929,665.8629,696.6329,696.6365,500,000
Apr 05, 202130,084.6130,195.0030,024.2530,089.2530,089.2555,400,000
Apr 02, 202129,704.6629,869.6729,694.0929,854.0029,854.0057,200,000
Apr 01, 202129,441.9129,585.4629,318.8229,388.8729,388.8775,600,000
Mar 31, 202129,278.3329,348.9929,165.5229,178.8029,178.8082,000,000
Mar 30, 202129,365.0429,478.2029,283.8929,432.7029,432.7079,900,000
Mar 29, 202129,478.1229,578.3729,200.8829,384.5229,384.52107,900,000
Mar 26, 202129,068.5229,240.7428,953.2229,176.7029,176.7073,700,000
Mar 25, 202128,457.3328,821.8328,414.9228,729.8828,729.8872,800,000
Mar 24, 202128,765.5528,867.6728,379.0628,405.5228,405.5296,000,000
Mar 23, 202129,381.4929,496.8328,995.9228,995.9228,995.9279,200,000
Mar 22, 202129,444.1029,472.9829,107.6329,174.1529,174.1578,800,000
Mar 19, 202129,904.5730,049.7729,621.2229,792.0529,792.05128,500,000
Mar 18, 202130,148.4830,485.0030,041.5030,216.7530,216.7595,400,000
Mar 17, 202129,836.8329,984.9729,825.1629,914.3329,914.3374,600,000
Mar 16, 202129,770.3930,026.4029,755.4729,921.0929,921.0983,800,000
Mar 15, 202129,804.5029,884.7329,670.3129,766.9729,766.9794,100,000
Mar 12, 202129,287.7429,744.3229,210.4029,717.8329,717.8396,600,000
Mar 11, 202129,033.9229,255.4228,995.3329,211.6429,211.6478,500,000
Mar 10, 202129,118.2829,233.4728,960.0929,036.5629,036.5683,000,000
Mar 09, 202128,748.8729,053.5628,609.2129,027.9429,027.9496,700,000
Mar 08, 202129,208.1929,255.9028,644.2628,743.2528,743.2592,400,000
Mar 05, 202128,725.4828,867.8328,308.5728,864.3228,864.3285,800,000
Mar 04, 202129,198.4229,277.1928,711.0428,930.1128,930.1175,200,000
Mar 03, 202129,482.1229,604.3729,336.6029,559.1029,559.1068,800,000
Mar 02, 202129,939.7529,996.3929,314.8229,408.1729,408.1770,100,000
Mar 01, 202129,419.4529,686.3929,396.0429,663.5029,663.5062,700,000
Feb 26, 202129,753.7329,760.3128,966.0128,966.0128,966.0192,900,000
Feb 25, 202130,077.2730,213.2830,044.4330,168.2730,168.2770,100,000
Feb 24, 202130,020.1130,089.5929,671.7029,671.7029,671.7079,300,000
Feb 22, 202130,281.7830,458.1330,089.1830,156.0330,156.0362,800,000
Feb 19, 202129,970.5930,169.5929,847.3330,017.9230,017.9263,700,000
Feb 18, 202130,311.9830,560.4930,140.0130,236.0930,236.0977,900,000
Feb 17, 202130,366.8230,398.2030,191.0130,292.1930,292.1974,800,000
Feb 16, 202130,229.4630,714.5230,191.6530,467.7530,467.7581,300,000
Feb 15, 202129,662.4130,092.3429,662.4130,084.1530,084.1570,300,000
Feb 12, 202129,635.8829,650.5129,417.3229,520.0729,520.0779,800,000
Feb 10, 202129,412.5529,562.9329,368.1829,562.9329,562.9381,100,000
Feb 09, 202129,435.6129,585.7529,350.4829,505.9329,505.9386,900,000
Feb 08, 202128,831.5829,400.5628,817.6029,388.5029,388.5093,600,000
Feb 05, 202128,631.4628,785.7128,548.2728,779.1928,779.1993,200,000
Feb 04, 202128,557.4628,600.2228,325.8928,341.9528,341.9581,100,000
Feb 03, 202128,482.7128,669.9528,402.3028,646.5028,646.5084,000,000
Feb 02, 202128,207.4828,379.3128,089.1228,362.1728,362.1767,500,000
Feb 01, 202127,649.0728,107.1027,649.0728,091.0528,091.0565,700,000
Jan 29, 202128,320.7228,320.7227,629.8027,663.3927,663.3991,700,000
Jan 28, 202128,169.2728,360.4827,975.8528,197.4228,197.42123,900,000
Jan 27, 202128,665.3428,754.9928,542.0028,635.2128,635.2169,000,000
Jan 26, 202128,696.3028,740.7128,527.8128,546.1828,546.1863,500,000
Jan 25, 202128,698.8928,822.2928,566.8528,822.2928,822.2957,300,000
Jan 22, 202128,580.2028,698.1828,527.1628,631.4528,631.4566,900,000
Jan 21, 202128,710.4128,846.1528,677.6128,756.8628,756.8667,700,000
Jan 20, 202128,798.7428,801.1928,402.1128,523.2628,523.2669,800,000
Jan 19, 202128,405.4928,720.9128,373.3428,633.4628,633.4658,200,000
Jan 18, 202128,238.6828,349.9728,111.5428,242.2128,242.2151,900,000
Jan 15, 202128,777.4728,820.5028,477.0328,519.1828,519.1874,100,000
Jan 14, 202128,442.7328,979.5328,411.5828,698.2628,698.2681,900,000
Jan 13, 202128,140.1028,503.4328,133.5928,456.5928,456.5970,900,000
Jan 12, 202128,004.3728,287.3727,899.4528,164.3428,164.3478,800,000
Jan 08, 202127,720.1428,139.0327,667.7528,139.0328,139.0384,900,000
Jan 07, 202127,340.4627,624.7327,340.4627,490.1327,490.1398,900,000
Jan 06, 202127,102.8527,196.4027,002.1827,055.9427,055.9472,700,000
Jan 05, 202127,151.3827,279.7827,073.4627,158.6327,158.6355,000,000
Jan 04, 202127,575.5727,602.1127,042.3227,258.3827,258.3851,500,000
Dec 30, 202027,559.1027,572.5727,338.5627,444.1727,444.1750,600,000
Dec 29, 202026,936.3827,602.5226,921.1427,568.1527,568.1559,400,000
Dec 28, 202026,691.2926,854.0326,664.6026,854.0326,854.0350,700,000
Dec 25, 202026,708.1026,716.6126,638.2826,656.6126,656.6133,400,000
Dec 24, 202026,635.1126,764.5326,605.2626,668.3526,668.3547,900,000
Dec 23, 202026,580.4326,585.2126,414.7426,524.7926,524.7956,000,000
Dec 22, 202026,559.3326,639.9926,361.6626,436.3926,436.3958,600,000
Dec 21, 202026,834.1026,905.6726,533.6326,714.4226,714.4260,700,000
Dec 18, 202026,775.5326,824.2926,707.3026,763.3926,763.3973,800,000
Dec 17, 202026,744.5026,843.0526,676.2826,806.6726,806.6761,500,000
Dec 16, 202026,835.5926,874.9826,717.0326,757.4026,757.4061,300,000
Dec 15, 202026,683.1126,736.8426,605.5426,687.8426,687.8459,300,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...