U.S. markets closed
S&P Futures
4,120.75+2.75(+0.07%)Dow Futures
33,671.00+47.00(+0.14%)Nasdaq Futures
13,795.50-3.25(-0.02%)
Nikkei 225 (^N225)
Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
29,714.07+93.08 (+0.31%)
As of 10:31AM JST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2021 | 29,573.90 | 29,787.66 | 29,558.55 | 29,714.07 | 29,714.07 | - |
| Apr 14, 2021 | - | - | - | - | - | - |
| Apr 13, 2021 | 29,605.69 | 29,897.11 | 29,573.79 | 29,751.61 | 29,751.61 | 54,900,000 |
| Apr 12, 2021 | 29,874.43 | 29,876.04 | 29,538.73 | 29,538.73 | 29,538.73 | 50,200,000 |
| Apr 09, 2021 | 29,865.53 | 30,064.35 | 29,768.06 | 29,768.06 | 29,768.06 | 64,900,000 |
| Apr 08, 2021 | 29,675.88 | 29,744.79 | 29,516.42 | 29,708.98 | 29,708.98 | 62,600,000 |
| Apr 07, 2021 | 29,743.48 | 29,867.94 | 29,523.55 | 29,730.79 | 29,730.79 | 61,500,000 |
| Apr 06, 2021 | 30,208.89 | 30,208.89 | 29,665.86 | 29,696.63 | 29,696.63 | 65,500,000 |
| Apr 05, 2021 | 30,084.61 | 30,195.00 | 30,024.25 | 30,089.25 | 30,089.25 | 55,400,000 |
| Apr 02, 2021 | 29,704.66 | 29,869.67 | 29,694.09 | 29,854.00 | 29,854.00 | 57,200,000 |
| Apr 01, 2021 | 29,441.91 | 29,585.46 | 29,318.82 | 29,388.87 | 29,388.87 | 75,600,000 |
| Mar 31, 2021 | 29,278.33 | 29,348.99 | 29,165.52 | 29,178.80 | 29,178.80 | 82,000,000 |
| Mar 30, 2021 | 29,365.04 | 29,478.20 | 29,283.89 | 29,432.70 | 29,432.70 | 79,900,000 |
| Mar 29, 2021 | 29,478.12 | 29,578.37 | 29,200.88 | 29,384.52 | 29,384.52 | 107,900,000 |
| Mar 26, 2021 | 29,068.52 | 29,240.74 | 28,953.22 | 29,176.70 | 29,176.70 | 73,700,000 |
| Mar 25, 2021 | 28,457.33 | 28,821.83 | 28,414.92 | 28,729.88 | 28,729.88 | 72,800,000 |
| Mar 24, 2021 | 28,765.55 | 28,867.67 | 28,379.06 | 28,405.52 | 28,405.52 | 96,000,000 |
| Mar 23, 2021 | 29,381.49 | 29,496.83 | 28,995.92 | 28,995.92 | 28,995.92 | 79,200,000 |
| Mar 22, 2021 | 29,444.10 | 29,472.98 | 29,107.63 | 29,174.15 | 29,174.15 | 78,800,000 |
| Mar 19, 2021 | 29,904.57 | 30,049.77 | 29,621.22 | 29,792.05 | 29,792.05 | 128,500,000 |
| Mar 18, 2021 | 30,148.48 | 30,485.00 | 30,041.50 | 30,216.75 | 30,216.75 | 95,400,000 |
| Mar 17, 2021 | 29,836.83 | 29,984.97 | 29,825.16 | 29,914.33 | 29,914.33 | 74,600,000 |
| Mar 16, 2021 | 29,770.39 | 30,026.40 | 29,755.47 | 29,921.09 | 29,921.09 | 83,800,000 |
| Mar 15, 2021 | 29,804.50 | 29,884.73 | 29,670.31 | 29,766.97 | 29,766.97 | 94,100,000 |
| Mar 12, 2021 | 29,287.74 | 29,744.32 | 29,210.40 | 29,717.83 | 29,717.83 | 96,600,000 |
| Mar 11, 2021 | 29,033.92 | 29,255.42 | 28,995.33 | 29,211.64 | 29,211.64 | 78,500,000 |
| Mar 10, 2021 | 29,118.28 | 29,233.47 | 28,960.09 | 29,036.56 | 29,036.56 | 83,000,000 |
| Mar 09, 2021 | 28,748.87 | 29,053.56 | 28,609.21 | 29,027.94 | 29,027.94 | 96,700,000 |
| Mar 08, 2021 | 29,208.19 | 29,255.90 | 28,644.26 | 28,743.25 | 28,743.25 | 92,400,000 |
| Mar 05, 2021 | 28,725.48 | 28,867.83 | 28,308.57 | 28,864.32 | 28,864.32 | 85,800,000 |
| Mar 04, 2021 | 29,198.42 | 29,277.19 | 28,711.04 | 28,930.11 | 28,930.11 | 75,200,000 |
| Mar 03, 2021 | 29,482.12 | 29,604.37 | 29,336.60 | 29,559.10 | 29,559.10 | 68,800,000 |
| Mar 02, 2021 | 29,939.75 | 29,996.39 | 29,314.82 | 29,408.17 | 29,408.17 | 70,100,000 |
| Mar 01, 2021 | 29,419.45 | 29,686.39 | 29,396.04 | 29,663.50 | 29,663.50 | 62,700,000 |
| Feb 26, 2021 | 29,753.73 | 29,760.31 | 28,966.01 | 28,966.01 | 28,966.01 | 92,900,000 |
| Feb 25, 2021 | 30,077.27 | 30,213.28 | 30,044.43 | 30,168.27 | 30,168.27 | 70,100,000 |
| Feb 24, 2021 | 30,020.11 | 30,089.59 | 29,671.70 | 29,671.70 | 29,671.70 | 79,300,000 |
| Feb 22, 2021 | 30,281.78 | 30,458.13 | 30,089.18 | 30,156.03 | 30,156.03 | 62,800,000 |
| Feb 19, 2021 | 29,970.59 | 30,169.59 | 29,847.33 | 30,017.92 | 30,017.92 | 63,700,000 |
| Feb 18, 2021 | 30,311.98 | 30,560.49 | 30,140.01 | 30,236.09 | 30,236.09 | 77,900,000 |
| Feb 17, 2021 | 30,366.82 | 30,398.20 | 30,191.01 | 30,292.19 | 30,292.19 | 74,800,000 |
| Feb 16, 2021 | 30,229.46 | 30,714.52 | 30,191.65 | 30,467.75 | 30,467.75 | 81,300,000 |
| Feb 15, 2021 | 29,662.41 | 30,092.34 | 29,662.41 | 30,084.15 | 30,084.15 | 70,300,000 |
| Feb 12, 2021 | 29,635.88 | 29,650.51 | 29,417.32 | 29,520.07 | 29,520.07 | 79,800,000 |
| Feb 10, 2021 | 29,412.55 | 29,562.93 | 29,368.18 | 29,562.93 | 29,562.93 | 81,100,000 |
| Feb 09, 2021 | 29,435.61 | 29,585.75 | 29,350.48 | 29,505.93 | 29,505.93 | 86,900,000 |
| Feb 08, 2021 | 28,831.58 | 29,400.56 | 28,817.60 | 29,388.50 | 29,388.50 | 93,600,000 |
| Feb 05, 2021 | 28,631.46 | 28,785.71 | 28,548.27 | 28,779.19 | 28,779.19 | 93,200,000 |
| Feb 04, 2021 | 28,557.46 | 28,600.22 | 28,325.89 | 28,341.95 | 28,341.95 | 81,100,000 |
| Feb 03, 2021 | 28,482.71 | 28,669.95 | 28,402.30 | 28,646.50 | 28,646.50 | 84,000,000 |
| Feb 02, 2021 | 28,207.48 | 28,379.31 | 28,089.12 | 28,362.17 | 28,362.17 | 67,500,000 |
| Feb 01, 2021 | 27,649.07 | 28,107.10 | 27,649.07 | 28,091.05 | 28,091.05 | 65,700,000 |
| Jan 29, 2021 | 28,320.72 | 28,320.72 | 27,629.80 | 27,663.39 | 27,663.39 | 91,700,000 |
| Jan 28, 2021 | 28,169.27 | 28,360.48 | 27,975.85 | 28,197.42 | 28,197.42 | 123,900,000 |
| Jan 27, 2021 | 28,665.34 | 28,754.99 | 28,542.00 | 28,635.21 | 28,635.21 | 69,000,000 |
| Jan 26, 2021 | 28,696.30 | 28,740.71 | 28,527.81 | 28,546.18 | 28,546.18 | 63,500,000 |
| Jan 25, 2021 | 28,698.89 | 28,822.29 | 28,566.85 | 28,822.29 | 28,822.29 | 57,300,000 |
| Jan 22, 2021 | 28,580.20 | 28,698.18 | 28,527.16 | 28,631.45 | 28,631.45 | 66,900,000 |
| Jan 21, 2021 | 28,710.41 | 28,846.15 | 28,677.61 | 28,756.86 | 28,756.86 | 67,700,000 |
| Jan 20, 2021 | 28,798.74 | 28,801.19 | 28,402.11 | 28,523.26 | 28,523.26 | 69,800,000 |
| Jan 19, 2021 | 28,405.49 | 28,720.91 | 28,373.34 | 28,633.46 | 28,633.46 | 58,200,000 |
| Jan 18, 2021 | 28,238.68 | 28,349.97 | 28,111.54 | 28,242.21 | 28,242.21 | 51,900,000 |
| Jan 15, 2021 | 28,777.47 | 28,820.50 | 28,477.03 | 28,519.18 | 28,519.18 | 74,100,000 |
| Jan 14, 2021 | 28,442.73 | 28,979.53 | 28,411.58 | 28,698.26 | 28,698.26 | 81,900,000 |
| Jan 13, 2021 | 28,140.10 | 28,503.43 | 28,133.59 | 28,456.59 | 28,456.59 | 70,900,000 |
| Jan 12, 2021 | 28,004.37 | 28,287.37 | 27,899.45 | 28,164.34 | 28,164.34 | 78,800,000 |
| Jan 08, 2021 | 27,720.14 | 28,139.03 | 27,667.75 | 28,139.03 | 28,139.03 | 84,900,000 |
| Jan 07, 2021 | 27,340.46 | 27,624.73 | 27,340.46 | 27,490.13 | 27,490.13 | 98,900,000 |
| Jan 06, 2021 | 27,102.85 | 27,196.40 | 27,002.18 | 27,055.94 | 27,055.94 | 72,700,000 |
| Jan 05, 2021 | 27,151.38 | 27,279.78 | 27,073.46 | 27,158.63 | 27,158.63 | 55,000,000 |
| Jan 04, 2021 | 27,575.57 | 27,602.11 | 27,042.32 | 27,258.38 | 27,258.38 | 51,500,000 |
| Dec 30, 2020 | 27,559.10 | 27,572.57 | 27,338.56 | 27,444.17 | 27,444.17 | 50,600,000 |
| Dec 29, 2020 | 26,936.38 | 27,602.52 | 26,921.14 | 27,568.15 | 27,568.15 | 59,400,000 |
| Dec 28, 2020 | 26,691.29 | 26,854.03 | 26,664.60 | 26,854.03 | 26,854.03 | 50,700,000 |
| Dec 25, 2020 | 26,708.10 | 26,716.61 | 26,638.28 | 26,656.61 | 26,656.61 | 33,400,000 |
| Dec 24, 2020 | 26,635.11 | 26,764.53 | 26,605.26 | 26,668.35 | 26,668.35 | 47,900,000 |
| Dec 23, 2020 | 26,580.43 | 26,585.21 | 26,414.74 | 26,524.79 | 26,524.79 | 56,000,000 |
| Dec 22, 2020 | 26,559.33 | 26,639.99 | 26,361.66 | 26,436.39 | 26,436.39 | 58,600,000 |
| Dec 21, 2020 | 26,834.10 | 26,905.67 | 26,533.63 | 26,714.42 | 26,714.42 | 60,700,000 |
| Dec 18, 2020 | 26,775.53 | 26,824.29 | 26,707.30 | 26,763.39 | 26,763.39 | 73,800,000 |
| Dec 17, 2020 | 26,744.50 | 26,843.05 | 26,676.28 | 26,806.67 | 26,806.67 | 61,500,000 |
| Dec 16, 2020 | 26,835.59 | 26,874.98 | 26,717.03 | 26,757.40 | 26,757.40 | 61,300,000 |
| Dec 15, 2020 | 26,683.11 | 26,736.84 | 26,605.54 | 26,687.84 | 26,687.84 | 59,300,000 |
| Dec 14, 2020 | 26,659.53 | 26,870.47 | 26,648.69 | 26,732.44 | 26,732.44 | 60,000,000 |
| Dec 11, 2020 | 26,732.85 | 26,819.41 | 26,553.01 | 26,652.52 | 26,652.52 | 74,900,000 |
| Dec 10, 2020 | 26,688.50 | 26,852.77 | 26,639.98 | 26,756.24 | 26,756.24 | 69,200,000 |
| Dec 09, 2020 | 26,526.34 | 26,826.78 | 26,520.60 | 26,817.94 | 26,817.94 | 61,800,000 |
| Dec 08, 2020 | 26,380.32 | 26,523.30 | 26,327.08 | 26,467.08 | 26,467.08 | 55,100,000 |
| Dec 07, 2020 | 26,894.25 | 26,894.25 | 26,500.32 | 26,547.44 | 26,547.44 | 61,600,000 |
| Dec 04, 2020 | 26,697.26 | 26,799.83 | 26,646.08 | 26,751.24 | 26,751.24 | 61,600,000 |
| Dec 03, 2020 | 26,740.30 | 26,868.09 | 26,719.23 | 26,809.37 | 26,809.37 | 69,500,000 |
| Dec 02, 2020 | 26,884.99 | 26,889.90 | 26,695.28 | 26,800.98 | 26,800.98 | 80,200,000 |
| Dec 01, 2020 | 26,624.20 | 26,852.16 | 26,618.39 | 26,787.54 | 26,787.54 | 73,200,000 |
| Nov 30, 2020 | 26,830.10 | 26,834.20 | 26,405.83 | 26,433.62 | 26,433.62 | 147,700,000 |
| Nov 27, 2020 | 26,530.28 | 26,672.40 | 26,419.05 | 26,644.71 | 26,644.71 | 86,200,000 |
| Nov 26, 2020 | 26,255.47 | 26,560.03 | 26,255.47 | 26,537.31 | 26,537.31 | 63,500,000 |
| Nov 25, 2020 | 26,468.52 | 26,706.42 | 26,258.35 | 26,296.86 | 26,296.86 | 92,500,000 |
| Nov 24, 2020 | 25,901.45 | 26,261.78 | 25,901.45 | 26,165.59 | 26,165.59 | 81,700,000 |
| Nov 20, 2020 | 25,486.83 | 25,555.37 | 25,425.59 | 25,527.37 | 25,527.37 | 63,400,000 |
| Nov 19, 2020 | 25,628.73 | 25,650.86 | 25,474.94 | 25,634.34 | 25,634.34 | 82,000,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
