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
Mar 20, 2019	21,548.65	21,614.17	21,499.16	21,608.92	21,608.92	-
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
Jan 21, 2019	20,848.38	20,892.68	20,678.26	20,719.33	20,719.33	61,200
Jan 18, 2019	20,472.81	20,682.12	20,454.13	20,666.07	20,666.07	64,700
Jan 17, 2019	20,544.23	20,571.75	20,342.46	20,402.27	20,402.27	63,600
Jan 16, 2019	20,575.72	20,580.25	20,323.32	20,442.75	20,442.75	69,500
Jan 15, 2019	20,264.82	20,571.28	20,204.43	20,555.29	20,555.29	78,300
Jan 14, 2019	-	-	-	-	-	-
Jan 11, 2019	20,296.45	20,389.89	20,294.74	20,359.70	20,359.70	77,700
Jan 10, 2019	20,270.88	20,345.92	20,101.93	20,163.80	20,163.80	73,700
Jan 09, 2019	20,366.30	20,494.35	20,331.20	20,427.06	20,427.06	72,800
Jan 08, 2019	20,224.67	20,347.92	20,106.36	20,204.04	20,204.04	86,400
Jan 07, 2019	19,944.61	20,266.22	19,920.80	20,038.97	20,038.97	81,500
Jan 04, 2019	19,655.13	19,692.58	19,241.37	19,561.96	19,561.96	91,600
Jan 03, 2019	-	-	-	-	-	-
Jan 02, 2019	-	-	-	-	-	-
Jan 01, 2019	-	-	-	-	-	-
Dec 31, 2018	-	-	-	-	-	-
Dec 28, 2018	19,957.88	20,084.38	19,900.04	20,014.77	20,014.77	70,600
Dec 27, 2018	19,706.19	20,211.57	19,701.76	20,077.62	20,077.62	93,000
Dec 26, 2018	19,302.59	19,530.35	18,948.58	19,327.06	19,327.06	79,900
Dec 25, 2018	19,785.43	19,785.43	19,117.96	19,155.74	19,155.74	-
Dec 24, 2018	-	-	-	-	-	-
Dec 21, 2018	20,310.50	20,334.73	20,006.67	20,166.19	20,166.19	116,600
Dec 20, 2018	20,779.93	20,841.34	20,282.93	20,392.58	20,392.58	96,300
Dec 19, 2018	21,107.17	21,168.62	20,880.73	20,987.92	20,987.92	81,300
Dec 18, 2018	21,275.51	21,330.36	21,101.44	21,115.45	21,115.45	80,500
Dec 17, 2018	21,391.73	21,563.27	21,363.67	21,506.88	21,506.88	63,400
Dec 14, 2018	21,638.96	21,751.31	21,353.94	21,374.83	21,374.83	102,800
Dec 13, 2018	21,755.13	21,871.34	21,675.66	21,816.19	21,816.19	79,200
Dec 12, 2018	21,348.40	21,631.47	21,320.72	21,602.75	21,602.75	89,600
Dec 11, 2018	21,273.04	21,279.02	21,062.31	21,148.02	21,148.02	87,500
Dec 10, 2018	21,319.47	21,365.78	21,169.96	21,219.50	21,219.50	79,000
Dec 07, 2018	21,643.75	21,734.94	21,506.45	21,678.68	21,678.68	78,100
Dec 06, 2018	21,766.50	21,805.02	21,307.72	21,501.62	21,501.62	87,600
Dec 05, 2018	21,755.17	21,979.18	21,708.82	21,919.33	21,919.33	83,700
Dec 04, 2018	22,533.97	22,576.62	22,033.41	22,036.05	22,036.05	89,600
Dec 03, 2018	22,629.39	22,698.79	22,550.29	22,574.76	22,574.76	70,500
Nov 30, 2018	22,274.97	22,362.20	22,231.96	22,351.06	22,351.06	104,100
Nov 29, 2018	22,360.98	22,437.95	22,241.17	22,262.60	22,262.60	69,300
Nov 28, 2018	22,036.72	22,216.98	22,032.72	22,177.02	22,177.02	77,600
Nov 27, 2018	21,967.98	22,006.83	21,816.05	21,952.40	21,952.40	74,000
Nov 26, 2018	21,647.69	21,838.10	21,622.60	21,812.00	21,812.00	78,000
Nov 23, 2018	-	-	-	-	-	-
Nov 22, 2018	21,582.47	21,684.64	21,484.98	21,646.55	21,646.55	65,900
Nov 21, 2018	21,286.81	21,555.61	21,243.38	21,507.54	21,507.54	77,300
Nov 20, 2018	21,582.69	21,687.12	21,526.95	21,583.12	21,583.12	82,500
Nov 19, 2018	21,679.03	21,852.92	21,665.29	21,821.16	21,821.16	72,100
Nov 16, 2018	21,804.90	21,873.74	21,663.99	21,680.34	21,680.34	74,900
Nov 15, 2018	21,670.35	21,818.73	21,613.53	21,803.62	21,803.62	-
Nov 14, 2018	21,851.13	21,990.41	21,764.88	21,846.48	21,846.48	75,200
Nov 13, 2018	21,885.24	21,892.29	21,484.65	21,810.52	21,810.52	85,700
Nov 12, 2018	22,121.70	22,324.01	22,046.29	22,269.88	22,269.88	59,300
Nov 09, 2018	22,471.31	22,494.58	22,226.01	22,250.25	22,250.25	78,100
Nov 08, 2018	22,446.01	22,583.43	22,421.00	22,486.92	22,486.92	81,900
Nov 07, 2018	22,189.74	22,444.65	21,996.94	22,085.80	22,085.80	96,300
Nov 06, 2018	22,018.87	22,160.83	21,994.28	22,147.75	22,147.75	-
Nov 05, 2018	22,002.47	22,051.65	21,865.98	21,898.99	21,898.99	78,700
Nov 02, 2018	21,761.58	22,308.42	21,751.33	22,243.66	22,243.66	101,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...