^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 201618,997.6819,176.8118,991.5919,114.3719,114.37117,800
Dec 29, 201619,301.0419,301.0419,092.2219,145.1419,145.14163,500
Dec 28, 201619,392.1119,442.1319,364.7319,401.7219,401.7277,700
Dec 27, 201619,353.4319,478.5819,352.0619,403.0619,403.06110,200
Dec 26, 201619,394.4119,432.4819,385.9419,396.6419,396.6485,500
Dec 22, 201619,396.8519,427.6719,327.5119,427.6719,427.67113,500
Dec 21, 201619,547.2819,592.9019,375.1919,444.4919,444.49130,300
Dec 20, 201619,367.8419,511.2019,356.8119,494.5319,494.53119,600
Dec 19, 201619,345.8419,399.2619,307.1419,391.6019,391.60106,000
Dec 16, 201619,438.3919,439.9719,360.3619,401.1519,401.15148,700
Dec 15, 201619,327.7019,436.9019,192.6019,273.7919,273.79154,600
Dec 14, 201619,270.0119,284.2819,184.7519,253.6119,253.61133,200
Dec 13, 201619,120.7619,253.5119,060.7219,250.5219,250.52147,600
Dec 12, 201619,183.8219,280.9319,054.0019,155.0319,155.03200,600
Dec 09, 201618,839.9819,042.4818,821.4118,996.3718,996.37212,300
Dec 08, 201618,674.1918,765.4718,614.0118,765.4718,765.47187,400
Dec 07, 201618,434.5418,502.4718,410.8818,496.6918,496.69151,700
Dec 06, 201618,457.2018,484.8018,318.9918,360.5418,360.54158,800
Dec 05, 201618,349.9218,365.7418,227.3918,274.9918,274.99134,500
Dec 02, 201618,435.5518,469.6818,315.3818,426.0818,426.08197,200
Dec 01, 201618,535.2418,746.2818,469.2718,513.1218,513.12188,000
Nov 30, 201618,356.0318,370.3118,280.6618,308.4818,308.48164,700
Nov 29, 201618,263.6318,327.5118,258.8218,307.0418,307.04125,600
Nov 28, 201618,302.5818,374.9318,222.8218,356.8918,356.89145,000
Nov 25, 201618,387.5918,482.9418,288.5018,381.2218,381.22164,900
Nov 24, 201618,329.7818,382.7218,310.3118,333.4118,333.41149,400
Nov 22, 201618,091.0518,175.6318,050.5518,162.9418,162.94121,900
Nov 21, 201618,038.0918,129.0318,007.7918,106.0218,106.02135,700
Nov 18, 201618,024.2118,043.7217,967.4117,967.4117,967.41166,800
Nov 17, 201617,766.6117,884.0617,764.0817,862.6317,862.63161,100
Nov 16, 201617,832.5117,886.4417,807.4717,862.2117,862.21200,300
Nov 15, 201617,690.2217,727.5817,605.7717,668.1517,668.15173,200
Nov 14, 201617,467.4917,697.3317,455.7817,672.6217,672.62165,300
Nov 11, 201617,526.6117,621.7317,333.4917,374.7917,374.79249,300
Nov 10, 201616,562.8617,393.8216,560.6617,344.4217,344.42229,400
Nov 09, 201617,281.9517,427.7116,111.8116,251.5416,251.54274,900
Nov 08, 201617,242.7017,247.0417,130.8317,171.3817,171.38103,100
Nov 07, 201617,126.0317,186.8917,056.8417,177.2117,177.21113,000
Nov 04, 201616,964.5016,996.0916,801.9816,905.3616,905.36134,800
Nov 02, 201617,238.0017,283.6017,080.5917,134.6817,134.68135,200
Nov 01, 201617,380.5417,473.1217,339.6417,442.4017,442.40123,000
Oct 31, 201617,360.8917,433.1317,327.6217,425.0217,425.02157,200
Oct 28, 201617,448.2517,461.0317,406.7217,446.4117,446.41167,900
Oct 27, 201617,346.3917,414.2117,278.1217,336.4217,336.42107,600
Oct 26, 201617,329.0317,391.8417,295.4617,391.8417,391.8498,100
Oct 25, 201617,298.6317,381.8017,298.6317,365.2517,365.25108,400
Oct 24, 201617,216.5617,244.7417,162.2117,234.4217,234.4287,700
Oct 21, 201617,283.7517,288.8917,151.9817,184.5917,184.59114,200
Oct 20, 201616,999.3617,235.5016,992.1417,235.5017,235.50112,400
Oct 19, 201616,952.9117,016.6616,938.4616,998.9116,998.91101,700
Oct 18, 201616,862.3116,966.9016,844.1716,963.6116,963.6198,600
Oct 17, 201616,871.8416,954.4416,821.4916,900.1216,900.1295,100
Oct 14, 201616,751.0416,866.5616,727.7816,856.3716,856.37109,400
Oct 13, 201616,923.8216,974.2516,739.7316,774.2416,774.24111,100
Oct 12, 201616,850.7316,951.5416,839.4116,840.0016,840.00116,300
Oct 11, 201616,936.3117,074.4616,931.1217,024.7617,024.76111,600
Oct 07, 201616,883.1216,895.1316,820.2116,860.0916,860.09100,300
Oct 06, 201616,913.6016,971.2816,888.7716,899.1016,899.10110,600
Oct 05, 201616,787.8916,844.3516,728.1916,819.2416,819.24115,100
Oct 04, 201616,661.5116,747.2016,637.8216,735.6516,735.65100,300
Oct 03, 201616,566.0316,652.1616,554.8316,598.6716,598.6799,200
Sep 30, 201616,474.4516,497.5516,407.7816,449.8416,449.84124,400
Sep 29, 201616,606.3016,756.4316,584.1416,693.7116,693.71122,700
Sep 28, 201616,504.9916,515.8416,385.0316,465.4016,465.40112,200
Sep 27, 201616,390.9116,683.9316,285.4116,683.9316,683.93157,100
Sep 26, 201616,707.4516,707.4516,514.9316,544.5616,544.56102,900
Sep 23, 201616,759.8416,808.5916,725.5316,754.0216,754.02138,000
Sep 21, 201616,471.8516,823.6316,399.6516,807.6216,807.62191,100
Sep 20, 201616,403.2216,591.7016,403.2216,492.1516,492.15121,500
Sep 16, 201616,458.7416,532.8416,415.8616,519.2916,519.29127,100
Sep 15, 201616,512.4216,528.0216,359.7816,405.0116,405.01117,800
Sep 14, 201616,632.0616,706.6116,585.8016,614.2416,614.24116,300
Sep 13, 201616,764.6516,787.0616,658.4016,729.0416,729.0498,200
Sep 12, 201616,748.3616,802.0016,601.5416,672.9216,672.92112,800
Sep 09, 201616,994.3717,029.7816,902.0916,965.7616,965.76123,900
Sep 08, 201616,984.0017,001.8416,836.6516,958.7716,958.77111,300
Sep 07, 201616,937.3817,024.2616,903.2017,012.4417,012.44132,500
Sep 06, 201617,035.0317,097.5917,022.6417,081.9817,081.98108,300
Sep 05, 201617,131.5217,156.3617,009.2117,037.6317,037.63127,400
Sep 02, 201616,903.7816,946.4916,848.1216,925.6816,925.68116,200
Sep 01, 201616,885.1616,941.1816,864.5616,926.8416,926.84131,500
Aug 31, 201616,857.8316,917.8616,836.9616,887.4016,887.40150,300
Aug 30, 201616,690.9816,752.1616,677.8516,725.3616,725.36103,700
Aug 29, 201616,631.0616,764.6416,616.6516,737.4916,737.49113,900
Aug 26, 201616,485.5516,490.5316,320.4316,360.7116,360.71104,600
Aug 25, 201616,580.1516,628.7916,520.8416,555.9516,555.9592,900
Aug 24, 201616,550.2116,648.0716,544.3916,597.3016,597.3091,100
Aug 23, 201616,549.8216,663.6416,452.0116,497.3616,497.36107,600
Aug 22, 201616,599.2616,631.2316,540.9416,598.1916,598.1995,300
Aug 19, 201616,558.3816,613.0416,452.6216,545.8216,545.82121,900
Aug 18, 201616,649.9116,714.6116,481.4116,486.0116,486.01130,400
Aug 17, 201616,596.2616,772.1116,596.2616,745.6416,745.64117,400
Aug 16, 201616,878.6616,887.5716,596.5116,596.5116,596.51110,000
Aug 15, 201616,866.8916,932.1116,844.5816,869.5616,869.5683,700
Aug 12, 201616,877.1816,943.6716,818.4316,919.9216,919.92119,100
Aug 10, 201616,699.0816,822.8616,657.5916,735.1216,735.12113,800
Aug 09, 201616,632.4116,779.5916,630.5616,764.9716,764.97127,500
Aug 08, 201616,462.2916,652.0416,455.5716,650.5716,650.57141,600
Aug 05, 201616,278.9916,355.9816,230.7016,254.4516,254.45129,400
Aug 04, 201616,168.3416,270.1215,921.0416,254.8916,254.89160,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...