^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
Apr 26, 2018	0.00	0.00	0.00	22,319.61	22,319.61	-
Apr 25, 2018	22,118.62	22,228.78	22,080.76	22,215.32	22,215.32	73,300
Apr 24, 2018	22,228.82	22,304.69	22,149.59	22,278.12	22,278.12	76,500
Apr 23, 2018	22,157.88	22,204.86	22,065.52	22,088.04	22,088.04	64,000
Apr 20, 2018	22,148.22	22,261.35	22,076.63	22,162.24	22,162.24	69,600
Apr 19, 2018	22,231.86	22,360.65	22,176.86	22,191.18	22,191.18	79,700
Apr 18, 2018	21,929.01	22,194.11	21,914.96	22,158.20	22,158.20	70,400
Apr 17, 2018	21,801.83	21,889.89	21,772.42	21,847.59	21,847.59	57,400
Apr 16, 2018	21,843.55	21,879.69	21,775.61	21,835.53	21,835.53	53,400
Apr 13, 2018	21,801.41	21,917.35	21,746.69	21,778.74	21,778.74	73,100
Apr 12, 2018	21,657.87	21,719.43	21,591.39	21,660.28	21,660.28	58,400
Apr 11, 2018	21,819.09	21,837.36	21,687.10	21,687.10	21,687.10	69,500
Apr 10, 2018	21,599.67	21,933.99	21,542.37	21,794.32	21,794.32	74,700
Apr 09, 2018	21,534.33	21,737.09	21,517.77	21,678.26	21,678.26	62,100
Apr 06, 2018	21,633.73	21,742.84	21,550.42	21,567.52	21,567.52	74,400
Apr 05, 2018	21,541.18	21,737.66	21,462.10	21,645.42	21,645.42	80,700
Apr 04, 2018	21,415.85	21,415.85	21,238.18	21,319.55	21,319.55	75,600
Apr 03, 2018	21,115.48	21,333.50	21,056.02	21,292.29	21,292.29	63,800
Apr 02, 2018	21,441.57	21,597.47	21,388.58	21,388.58	21,388.58	47,500
Mar 30, 2018	21,392.42	21,512.80	21,311.50	21,454.30	21,454.30	63,600
Mar 29, 2018	21,250.96	21,298.57	20,996.22	21,159.08	21,159.08	78,900
Mar 28, 2018	20,893.05	21,031.31	20,776.82	21,031.31	21,031.31	88,100
Mar 27, 2018	20,958.90	21,317.32	20,943.31	21,317.32	21,317.32	101,900
Mar 26, 2018	20,423.37	20,766.10	20,347.49	20,766.10	20,766.10	97,500
Mar 23, 2018	21,188.80	21,188.80	20,559.61	20,617.86	20,617.86	121,000
Mar 22, 2018	21,352.16	21,592.00	21,349.71	21,591.99	21,591.99	82,600
Mar 21, 2018	-	-	-	-	-	-
Mar 20, 2018	21,297.98	21,384.86	21,223.97	21,380.97	21,380.97	66,500
Mar 19, 2018	21,537.90	21,659.04	21,366.88	21,480.90	21,480.90	67,300
Mar 16, 2018	21,876.53	21,879.28	21,632.85	21,676.51	21,676.51	75,700
Mar 15, 2018	21,704.14	21,825.97	21,555.49	21,803.95	21,803.95	65,300
Mar 14, 2018	21,764.99	21,881.09	21,684.02	21,777.29	21,777.29	65,000
Mar 13, 2018	21,742.45	21,968.10	21,700.78	21,968.10	21,968.10	68,100
Mar 12, 2018	21,826.10	21,971.16	21,689.97	21,824.03	21,824.03	70,600
Mar 09, 2018	21,594.22	21,884.45	21,357.55	21,469.20	21,469.20	110,500
Mar 08, 2018	21,488.16	21,488.16	21,299.40	21,368.07	21,368.07	72,100
Mar 07, 2018	21,261.96	21,484.08	21,201.94	21,252.72	21,252.72	87,000
Mar 06, 2018	21,390.20	21,551.14	21,381.42	21,417.76	21,417.76	76,400
Mar 05, 2018	21,047.81	21,164.38	20,937.26	21,042.09	21,042.09	87,200
Mar 02, 2018	21,339.98	21,366.09	21,088.96	21,181.64	21,181.64	97,100
Mar 01, 2018	21,901.13	21,901.13	21,645.22	21,724.47	21,724.47	90,300
Feb 28, 2018	22,292.53	22,380.28	22,068.24	22,068.24	22,068.24	88,800
Feb 27, 2018	22,391.67	22,502.05	22,325.07	22,389.86	22,389.86	74,300
Feb 26, 2018	22,134.64	22,226.53	22,040.87	22,153.63	22,153.63	64,600
Feb 23, 2018	21,789.72	21,903.39	21,741.63	21,892.78	21,892.78	64,600
Feb 22, 2018	21,789.88	21,799.40	21,626.85	21,736.44	21,736.44	77,300
Feb 21, 2018	21,942.42	22,130.58	21,836.73	21,970.81	21,970.81	77,900
Feb 20, 2018	22,054.32	22,063.87	21,831.45	21,925.10	21,925.10	67,500
Feb 19, 2018	21,903.66	22,152.85	21,858.33	22,149.21	22,149.21	68,500
Feb 16, 2018	21,555.99	21,866.37	21,499.88	21,720.25	21,720.25	77,800
Feb 15, 2018	21,384.10	21,578.99	21,308.92	21,464.98	21,464.98	86,400
Feb 14, 2018	21,251.24	21,371.01	20,950.15	21,154.17	21,154.17	103,900
Feb 13, 2018	21,633.34	21,679.20	21,211.53	21,244.68	21,244.68	114,700
Feb 12, 2018	-	-	-	-	-	-
Feb 09, 2018	21,507.74	21,510.30	21,119.01	21,382.62	21,382.62	127,600
Feb 08, 2018	21,721.57	21,977.03	21,649.70	21,890.86	21,890.86	104,700
Feb 07, 2018	22,001.29	22,353.87	21,627.13	21,645.37	21,645.37	143,500
Feb 06, 2018	22,267.00	22,277.45	21,078.71	21,610.24	21,610.24	190,100
Feb 05, 2018	22,921.16	22,967.69	22,659.43	22,682.08	22,682.08	107,600
Feb 02, 2018	23,361.67	23,367.96	23,122.45	23,274.53	23,274.53	98,600
Feb 01, 2018	23,276.10	23,492.77	23,211.12	23,486.11	23,486.11	101,800
Jan 31, 2018	23,205.23	23,375.38	23,092.85	23,098.29	23,098.29	99,800
Jan 30, 2018	23,559.33	23,581.98	23,233.37	23,291.97	23,291.97	88,800
Jan 29, 2018	23,707.14	23,787.23	23,580.17	23,629.34	23,629.34	68,800
Jan 26, 2018	23,757.34	23,797.96	23,592.28	23,631.88	23,631.88	87,200
Jan 25, 2018	23,750.65	23,828.40	23,649.03	23,669.49	23,669.49	81,500
Jan 24, 2018	24,026.43	24,072.77	23,917.14	23,940.78	23,940.78	79,900
Jan 23, 2018	23,924.40	24,129.34	23,916.02	24,124.15	24,124.15	73,400
Jan 22, 2018	23,797.84	23,816.33	23,697.81	23,816.33	23,816.33	65,200
Jan 19, 2018	23,854.11	23,872.69	23,735.61	23,808.06	23,808.06	71,800
Jan 18, 2018	24,078.93	24,084.42	23,699.47	23,763.37	23,763.37	99,400
Jan 17, 2018	23,783.42	23,891.63	23,739.17	23,868.34	23,868.34	82,200
Jan 16, 2018	23,721.17	23,962.07	23,701.83	23,951.81	23,951.81	68,500
Jan 15, 2018	23,827.98	23,833.27	23,685.02	23,714.88	23,714.88	75,400
Jan 12, 2018	23,719.66	23,743.05	23,588.07	23,653.82	23,653.82	93,700
Jan 11, 2018	23,656.39	23,734.97	23,601.84	23,710.43	23,710.43	83,700
Jan 10, 2018	23,832.81	23,864.76	23,755.45	23,788.20	23,788.20	88,800
Jan 09, 2018	23,948.97	23,952.61	23,789.03	23,849.99	23,849.99	94,100
Jan 08, 2018	-	-	-	-	-	-
Jan 05, 2018	23,643.00	23,730.47	23,520.52	23,714.53	23,714.53	101,900
Jan 04, 2018	23,073.73	23,506.33	23,065.20	23,506.33	23,506.33	102,200
Jan 03, 2018	-	-	-	-	-	-
Jan 02, 2018	-	-	-	-	-	-
Jan 01, 2018	-	-	-	-	-	-
Dec 29, 2017	22,831.49	22,881.21	22,753.20	22,764.94	22,764.94	46,500
Dec 28, 2017	22,912.05	22,954.45	22,736.43	22,783.98	22,783.98	50,300
Dec 27, 2017	22,854.39	22,936.16	22,854.39	22,911.21	22,911.21	47,200
Dec 26, 2017	22,922.95	22,950.15	22,877.63	22,892.69	22,892.69	46,400
Dec 25, 2017	22,909.41	22,948.83	22,870.19	22,939.18	22,939.18	43,100
Dec 22, 2017	22,850.73	22,908.84	22,801.16	22,902.76	22,902.76	77,800
Dec 21, 2017	22,852.01	22,894.95	22,728.06	22,866.10	22,866.10	73,000
Dec 20, 2017	22,834.93	22,923.50	22,806.73	22,891.72	22,891.72	92,400
Dec 19, 2017	22,961.47	22,990.42	22,862.82	22,868.00	22,868.00	70,500
Dec 18, 2017	22,770.44	22,927.50	22,735.20	22,901.77	22,901.77	85,200
Dec 15, 2017	22,621.36	22,745.09	22,478.32	22,553.22	22,553.22	99,400
Dec 14, 2017	22,699.30	22,786.61	22,638.76	22,694.45	22,694.45	85,100
Dec 13, 2017	22,879.27	22,879.37	22,697.32	22,758.07	22,758.07	91,400
Dec 12, 2017	22,936.41	22,994.33	22,834.89	22,866.17	22,866.17	86,100
Dec 11, 2017	22,894.30	22,938.73	22,787.40	22,938.73	22,938.73	69,500
Dec 08, 2017	22,627.95	22,819.71	22,625.41	22,811.08	22,811.08	106,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...