Mail

^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY

Show:

Historical Prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2019	21,111.77	21,153.65	21,043.72	21,076.07	21,076.07	-
Jun 17, 2019	21,094.96	21,185.25	21,044.62	21,124.00	21,124.00	49,100
Jun 14, 2019	21,049.41	21,119.73	20,971.18	21,116.89	21,116.89	60,400
Jun 13, 2019	21,040.91	21,111.23	20,932.13	21,032.00	21,032.00	65,700
Jun 12, 2019	21,130.39	21,259.70	21,118.75	21,129.72	21,129.72	56,500
Jun 11, 2019	21,099.54	21,227.18	21,066.62	21,204.28	21,204.28	52,100
Jun 10, 2019	21,095.40	21,166.12	21,077.95	21,134.42	21,134.42	58,200
Jun 07, 2019	20,859.78	20,907.77	20,816.58	20,884.71	20,884.71	50,700
Jun 06, 2019	20,745.84	20,842.28	20,745.84	20,774.04	20,774.04	59,600
Jun 05, 2019	20,667.89	20,800.64	20,646.15	20,776.10	20,776.10	72,300
Jun 04, 2019	20,435.86	20,464.57	20,289.64	20,408.54	20,408.54	69,200
Jun 03, 2019	20,327.87	20,438.03	20,305.74	20,410.88	20,410.88	67,400
May 31, 2019	20,785.21	20,823.10	20,581.58	20,601.19	20,601.19	79,100
May 30, 2019	20,881.50	20,942.53	20,809.29	20,942.53	20,942.53	58,700
May 29, 2019	21,055.42	21,071.73	20,884.61	21,003.37	21,003.37	70,000
May 28, 2019	21,187.17	21,297.70	21,177.27	21,260.14	21,260.14	98,500
May 27, 2019	21,148.46	21,232.38	21,113.76	21,182.58	21,182.58	41,600
May 24, 2019	20,980.79	21,117.22	20,922.00	21,117.22	21,117.22	67,700
May 23, 2019	21,180.24	21,209.56	21,072.72	21,151.14	21,151.14	63,900
May 22, 2019	21,373.52	21,404.54	21,266.98	21,283.37	21,283.37	64,500
May 21, 2019	21,211.26	21,318.80	21,160.43	21,272.45	21,272.45	70,100
May 20, 2019	21,305.97	21,430.06	21,282.65	21,301.73	21,301.73	65,100
May 17, 2019	21,246.86	21,398.85	21,199.98	21,250.09	21,250.09	75,800
May 16, 2019	21,153.20	21,153.20	20,951.67	21,062.98	21,062.98	82,500
May 15, 2019	21,112.85	21,191.53	20,968.08	21,188.56	21,188.56	84,100
May 14, 2019	20,870.77	21,077.48	20,751.45	21,067.23	21,067.23	90,200
May 13, 2019	21,180.74	21,277.66	21,127.93	21,191.28	21,191.28	74,500
May 10, 2019	21,431.81	21,584.09	21,175.33	21,344.92	21,344.92	98,500
May 09, 2019	21,492.91	21,559.76	21,315.07	21,402.13	21,402.13	96,900
May 08, 2019	21,628.04	21,639.12	21,514.85	21,602.59	21,602.59	85,700
May 07, 2019	22,184.40	22,190.49	21,875.11	21,923.72	21,923.72	90,700
Apr 26, 2019	22,167.48	22,270.29	22,073.10	22,258.73	22,258.73	71,900
Apr 25, 2019	22,183.32	22,334.69	22,155.23	22,307.58	22,307.58	63,300
Apr 24, 2019	22,356.83	22,362.92	22,125.48	22,200.00	22,200.00	67,900
Apr 23, 2019	22,241.74	22,268.37	22,119.94	22,259.74	22,259.74	52,000
Apr 22, 2019	22,188.62	22,280.19	22,099.38	22,217.90	22,217.90	42,900
Apr 19, 2019	22,238.07	22,250.37	22,162.23	22,200.56	22,200.56	-
Apr 18, 2019	22,274.13	22,305.63	22,058.39	22,090.12	22,090.12	67,300
Apr 17, 2019	22,236.41	22,345.19	22,185.87	22,277.97	22,277.97	75,400
Apr 16, 2019	22,108.15	22,261.33	22,095.32	22,221.66	22,221.66	57,300
Apr 15, 2019	22,122.97	22,211.03	22,102.93	22,169.11	22,169.11	66,100
Apr 12, 2019	21,782.35	21,878.78	21,698.71	21,870.56	21,870.56	61,600
Apr 11, 2019	21,662.65	21,721.42	21,627.87	21,711.38	21,711.38	61,200
Apr 10, 2019	21,579.68	21,687.57	21,571.67	21,687.57	21,687.57	58,700
Apr 09, 2019	21,750.29	21,811.88	21,698.42	21,802.59	21,802.59	54,300
Apr 08, 2019	21,900.55	21,900.55	21,740.53	21,761.65	21,761.65	54,600
Apr 05, 2019	21,743.14	21,839.18	21,731.34	21,807.50	21,807.50	58,500
Apr 04, 2019	21,724.69	21,787.60	21,662.90	21,724.95	21,724.95	57,900
Apr 03, 2019	21,563.64	21,722.72	21,489.95	21,713.21	21,713.21	68,500
Apr 02, 2019	21,744.64	21,744.64	21,490.56	21,505.31	21,505.31	71,000
Apr 01, 2019	21,500.89	21,682.94	21,471.12	21,509.03	21,509.03	77,400
Mar 29, 2019	21,228.51	21,267.25	21,149.42	21,205.81	21,205.81	61,600
Mar 28, 2019	21,191.32	21,191.32	20,974.19	21,033.76	21,033.76	71,100
Mar 27, 2019	21,353.61	21,388.59	21,242.52	21,378.73	21,378.73	76,000
Mar 26, 2019	21,174.34	21,460.99	21,174.34	21,428.39	21,428.39	101,300
Mar 25, 2019	21,267.41	21,275.43	20,911.57	20,977.11	20,977.11	77,700
Mar 22, 2019	21,713.26	21,713.26	21,542.03	21,627.34	21,627.34	78,900
Mar 21, 2019	-	-	-	-	-	-
Mar 20, 2019	21,548.65	21,614.17	21,499.16	21,608.92	21,608.92	65,300
Mar 19, 2019	21,558.43	21,585.55	21,425.79	21,566.85	21,566.85	59,900
Mar 18, 2019	21,576.36	21,612.67	21,500.32	21,584.50	21,584.50	55,200
Mar 15, 2019	21,376.73	21,521.68	21,374.85	21,450.85	21,450.85	83,200
Mar 14, 2019	21,474.58	21,522.75	21,287.02	21,287.02	21,287.02	64,100
Mar 13, 2019	21,425.77	21,474.17	21,198.99	21,290.24	21,290.24	66,200
Mar 12, 2019	21,361.61	21,568.48	21,348.81	21,503.69	21,503.69	67,800
Mar 11, 2019	21,062.75	21,145.94	20,938.00	21,125.09	21,125.09	55,600
Mar 08, 2019	21,339.17	21,359.32	20,993.07	21,025.56	21,025.56	99,800
Mar 07, 2019	21,456.88	21,472.16	21,402.12	21,456.01	21,456.01	75,200
Mar 06, 2019	21,659.03	21,684.60	21,550.45	21,596.81	21,596.81	57,100
Mar 05, 2019	21,712.80	21,798.38	21,659.04	21,726.28	21,726.28	59,200
Mar 04, 2019	21,812.81	21,860.39	21,740.92	21,822.04	21,822.04	59,100
Mar 01, 2019	21,490.02	21,641.58	21,490.02	21,602.69	21,602.69	62,600
Feb 28, 2019	21,536.55	21,536.55	21,364.09	21,385.16	21,385.16	71,500
Feb 27, 2019	21,504.61	21,578.81	21,492.65	21,556.51	21,556.51	67,700
Feb 26, 2019	21,556.02	21,610.88	21,405.84	21,449.39	21,449.39	56,400
Feb 25, 2019	21,567.66	21,590.03	21,505.07	21,528.23	21,528.23	51,800
Feb 22, 2019	21,376.36	21,451.23	21,348.67	21,425.51	21,425.51	52,400
Feb 21, 2019	21,422.31	21,553.35	21,318.74	21,464.23	21,464.23	68,400
Feb 20, 2019	21,346.04	21,494.85	21,315.39	21,431.49	21,431.49	59,700
Feb 19, 2019	21,256.58	21,344.17	21,217.16	21,302.65	21,302.65	53,600
Feb 18, 2019	21,217.32	21,306.36	21,189.97	21,281.85	21,281.85	61,800
Feb 15, 2019	21,051.51	21,051.51	20,853.33	20,900.63	20,900.63	65,600
Feb 14, 2019	21,147.89	21,235.62	21,102.16	21,139.71	21,139.71	64,500
Feb 13, 2019	21,029.93	21,213.74	20,992.88	21,144.48	21,144.48	78,600
Feb 12, 2019	20,442.55	20,885.88	20,428.57	20,864.21	20,864.21	84,100
Feb 11, 2019	-	-	-	-	-	-
Feb 08, 2019	20,510.50	20,562.39	20,315.31	20,333.17	20,333.17	86,200
Feb 07, 2019	20,812.22	20,844.77	20,665.51	20,751.28	20,751.28	70,600
Feb 06, 2019	20,928.87	20,971.66	20,860.99	20,874.06	20,874.06	68,900
Feb 05, 2019	20,960.47	20,981.23	20,823.18	20,844.45	20,844.45	65,500
Feb 04, 2019	20,831.90	20,922.58	20,823.68	20,883.77	20,883.77	66,600
Feb 01, 2019	20,797.03	20,929.63	20,741.98	20,788.39	20,788.39	82,200
Jan 31, 2019	20,832.91	20,869.42	20,682.91	20,773.49	20,773.49	75,700
Jan 30, 2019	20,701.62	20,706.27	20,527.53	20,556.54	20,556.54	72,100
Jan 29, 2019	20,555.44	20,673.66	20,406.22	20,664.64	20,664.64	63,100
Jan 28, 2019	20,746.29	20,759.48	20,624.55	20,649.00	20,649.00	56,800
Jan 25, 2019	20,598.64	20,844.31	20,598.64	20,773.56	20,773.56	68,400
Jan 24, 2019	20,506.24	20,620.72	20,467.59	20,574.63	20,574.63	61,400
Jan 23, 2019	20,453.44	20,686.29	20,438.22	20,593.72	20,593.72	-
Jan 22, 2019	20,770.06	20,805.93	20,558.30	20,622.91	20,622.91	57,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...