U.S. markets open in 4 hours 48 minutes

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
28,147.51-461.08 (-1.61%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Monthly
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 202018,686.1220,365.8917,646.5020,193.6920,193.691,837,200,000
Mar 01, 202020,849.7921,719.7816,358.1918,917.0118,917.013,101,700,000
Feb 01, 202022,874.2723,995.3720,916.4021,142.9621,142.961,396,200,000
Jan 01, 202023,319.7624,115.9522,892.9523,205.1823,205.181,133,600,000
Dec 01, 201923,388.6324,091.1223,044.7823,656.6223,656.621,173,000,000
Nov 01, 201922,730.4923,608.0622,705.6023,293.9123,293.911,356,700,000
Oct 01, 201921,831.4423,008.4321,276.0122,927.0422,927.041,347,900,000
Sep 01, 201920,625.7522,255.5620,554.1621,755.8421,755.841,392,600,000
Aug 01, 201921,361.5821,556.6920,110.7620,704.3720,704.371,373,500,000
Jul 01, 201921,566.2721,823.0720,993.4421,521.5321,521.531,168,700,000
Jun 01, 201920,327.8721,497.8220,289.6421,275.9221,275.921,195,400,000
May 01, 201922,184.4022,190.4920,581.5820,601.1920,601.191,458,100,000
Apr 01, 201921,500.8922,362.9221,471.1222,258.7322,258.731,187,800,000
Mar 01, 201921,490.0221,860.3920,911.5721,205.8121,205.811,396,900,000
Feb 01, 201920,797.0321,610.8820,315.3121,385.1621,385.161,276,100,000
Jan 01, 201919,655.1320,892.6819,241.3720,773.4920,773.491,275,600,000
Dec 01, 201822,629.3922,698.7918,948.5820,014.7720,014.771,529,200,000
Nov 01, 201821,906.4122,583.4321,243.3822,351.0622,351.061,534,700,000
Oct 01, 201824,173.3724,448.0720,971.9321,920.4621,920.461,822,800,000
Sep 01, 201822,819.1724,286.1022,172.9024,120.0424,120.041,447,600,000
Aug 01, 201822,642.1823,032.1721,851.3222,865.1522,865.151,515,200,000
Jul 01, 201822,233.8022,949.3221,462.9522,553.7222,553.721,523,800,000
Jun 01, 201822,126.2523,011.5722,038.4022,304.5122,304.511,513,500,000
May 01, 201822,453.4223,050.3921,931.6522,201.8222,201.821,607,600,000
Apr 01, 201821,441.5722,495.5621,056.0222,467.8722,467.871,386,000,000
Mar 01, 201821,901.1321,971.1620,347.4921,454.3021,454.301,732,700,000
Feb 01, 201823,276.1023,492.7720,950.1522,068.2422,068.241,840,200,000
Jan 01, 201823,073.7324,129.3423,065.2023,098.2923,098.291,606,300,000
Dec 01, 201722,916.9322,994.3322,119.2122,764.9422,764.941,539,000,000
Nov 01, 201722,144.9223,382.1521,972.3422,724.9622,724.961,981,200,000
Oct 01, 201720,400.5122,086.8820,363.2822,011.6122,011.611,872,800,000
Sep 01, 201719,733.5720,481.2719,239.5220,356.2820,356.281,807,500,000
Aug 01, 201719,907.0820,318.1116,111.8119,646.2419,646.241,876,001,042
Jul 01, 201720,056.3220,200.8819,856.6519,925.1819,925.181,790,600,000
Jun 01, 201719,692.1620,318.1119,686.3220,033.4320,033.432,326,500,000
May 01, 201719,154.0319,998.4919,144.6219,650.5719,650.572,230,200,000
Apr 01, 201718,988.0019,289.4318,224.6819,196.7419,196.742,178,500,000
Mar 01, 201719,226.9419,668.0118,909.2618,909.2618,909.262,646,000,000
Feb 01, 201718,926.9719,519.4418,805.3219,118.9919,118.992,606,300,000
Jan 01, 201719,298.6819,615.4018,650.3319,041.3419,041.342,440,400,000
Dec 01, 201618,535.2419,592.9018,227.3919,114.3719,114.373,038,700,000
Nov 01, 201617,380.5418,482.9416,111.8118,308.4818,308.483,226,000,000
Oct 01, 201616,566.0317,461.0316,554.8317,425.0217,425.022,222,800,000
Sep 01, 201616,885.1617,156.3616,285.4116,449.8416,449.842,493,200,000
Aug 01, 201616,415.3116,943.6715,921.0416,887.4016,887.402,675,600,000
Jul 01, 201615,698.0216,938.9615,106.5216,569.2716,569.272,816,900,000
Jun 01, 201617,097.2217,145.9514,864.0115,575.9215,575.923,093,000,000
May 01, 201616,357.1017,251.3615,975.4717,234.9817,234.982,563,800,000
Apr 01, 201616,719.5617,613.5615,471.8016,666.0516,666.053,230,600,000
Mar 01, 201616,013.0017,291.3515,857.3716,758.6716,758.673,307,500,000
Feb 01, 201617,699.6017,905.3714,865.7716,026.7616,026.764,174,100,000
Jan 01, 201618,818.5818,951.1216,017.2617,518.3017,518.303,235,900,000
Dec 01, 201519,799.0820,012.4018,562.5119,033.7119,033.712,749,100,000
Nov 01, 201518,827.1119,994.0518,641.2219,747.4719,747.472,559,500,000
Oct 01, 201517,479.9719,202.3417,389.5719,083.1019,083.102,979,600,000
Sep 01, 201518,763.7218,777.4716,901.4917,388.1517,388.153,132,300,000
Aug 01, 201520,540.2120,946.9317,714.3018,890.4818,890.483,723,100,000
Jul 01, 201520,291.0520,850.0019,115.2020,585.2420,585.243,318,200,000
Jun 01, 201520,444.5420,952.7119,990.5520,235.7320,235.733,459,500,000
May 01, 201519,510.8520,655.3319,257.8520,563.1520,563.153,291,500,000
Apr 01, 201519,129.7520,252.1218,927.9519,520.0119,520.013,047,400,000
Mar 01, 201518,869.4019,778.6018,577.0619,206.9919,206.993,191,800,000
Feb 01, 201517,536.6118,865.3917,271.8718,797.9418,797.942,975,400,000
Jan 01, 201517,702.1217,850.5916,592.5717,674.3917,674.392,691,500,000
Dec 01, 201417,475.1018,030.8316,672.9417,450.7717,450.772,962,900,000
Nov 01, 201416,732.8517,520.5416,713.3717,459.8517,459.853,155,400,000
Oct 01, 201416,173.3916,533.9114,529.0316,413.7616,413.763,436,700,000
Sep 01, 201415,454.5916,374.1415,440.9916,173.5216,173.522,530,100,000
Aug 01, 201415,511.5415,628.7814,753.8415,424.5915,424.592,300,800,000
Jul 01, 201415,179.6415,759.6615,101.4915,620.7715,620.772,467,400,000
Jun 01, 201414,777.5115,442.6714,777.5115,162.1015,162.102,715,300,000
May 01, 201414,341.0914,744.1613,964.4314,632.3814,632.382,560,200,000
Apr 01, 201414,870.5115,164.3913,885.1114,304.1114,304.112,575,500,000
Mar 01, 201414,666.9315,312.6014,203.2114,827.8314,827.833,011,800,000
Feb 01, 201414,788.5615,094.5413,995.8614,841.0714,841.073,390,300,000
Jan 01, 201416,147.5416,164.0114,764.5714,914.5314,914.533,734,900,000
Dec 01, 201315,659.7416,320.2215,112.5416,291.3116,291.313,151,000,000
Nov 01, 201314,403.0715,729.0914,026.1715,661.8715,661.873,175,900,000
Oct 01, 201314,517.9814,799.2813,748.9414,327.9414,327.943,095,600,000
Sep 01, 201313,438.0714,817.5013,407.5314,455.8014,455.802,908,600,000
Aug 01, 201313,674.5014,466.1613,188.1413,388.8613,388.863,158,800,000
Jul 01, 201313,746.7214,953.2913,562.7013,668.3213,668.324,145,700,000
Jun 01, 201313,551.3613,724.4412,415.8513,677.3213,677.324,755,100,000
May 01, 201313,837.7215,942.6013,555.6613,774.5413,774.547,190,600,000
Apr 01, 201312,371.3413,983.8711,805.7813,860.8613,860.866,211,600,000
Mar 01, 201311,464.7112,650.2611,464.7112,397.9112,397.914,251,700,000
Feb 01, 201311,193.7211,662.5211,046.9211,559.3611,559.365,299,900,000
Jan 01, 201310,604.5011,145.3810,398.6111,138.6611,138.664,335,800,000
Dec 01, 20129,484.2010,433.639,376.9710,395.1810,395.183,432,700,000
Nov 01, 20128,931.719,492.918,619.459,446.019,446.012,687,500,000
Oct 01, 20128,815.079,075.598,488.148,928.298,928.292,738,800,000
Sep 01, 20128,836.619,288.538,646.038,870.168,870.162,403,400,000
Aug 01, 20128,622.049,222.878,513.208,839.918,839.912,571,500,000
Jul 01, 20129,103.799,136.028,328.028,695.068,695.062,457,400,000
Jun 01, 20128,465.479,044.048,238.969,006.789,006.782,548,800,000
May 01, 20129,471.669,472.258,455.138,542.738,542.732,713,200,000
Apr 01, 201210,161.7210,190.359,388.149,520.899,520.892,547,300,000
Mar 01, 20129,771.3410,255.159,509.1010,083.5610,083.563,340,600,000
Feb 01, 20128,789.069,866.418,780.109,723.249,723.243,455,900,000
Jan 01, 20128,549.548,911.628,349.338,802.518,802.512,153,800,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...