^N225 - Nikkei 225
Osaka - Osaka Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2020 | 25,860.55 | 25,882.14 | 25,656.70 | 25,728.14 | 25,728.14 | 69,200,000 |
| Nov 17, 2020 | 26,043.45 | 26,057.30 | 25,851.54 | 26,014.62 | 26,014.62 | 84,800,000 |
| Nov 16, 2020 | 25,652.69 | 25,928.18 | 25,640.29 | 25,906.93 | 25,906.93 | 84,900,000 |
| Nov 13, 2020 | 25,405.64 | 25,456.18 | 25,215.31 | 25,385.87 | 25,385.87 | 77,600,000 |
| Nov 12, 2020 | 25,439.35 | 25,587.96 | 25,316.60 | 25,520.88 | 25,520.88 | 80,500,000 |
| Nov 11, 2020 | 25,145.66 | 25,401.30 | 25,145.66 | 25,349.60 | 25,349.60 | 102,500,000 |
| Nov 10, 2020 | 25,087.30 | 25,279.94 | 24,833.18 | 24,905.59 | 24,905.59 | 128,200,000 |
| Nov 09, 2020 | 24,568.84 | 24,962.80 | 24,541.28 | 24,839.84 | 24,839.84 | 67,000,000 |
| Nov 06, 2020 | 24,076.22 | 24,389.00 | 24,039.16 | 24,325.23 | 24,325.23 | 73,200,000 |
| Nov 05, 2020 | 23,776.20 | 24,112.42 | 23,756.78 | 24,105.28 | 24,105.28 | 78,600,000 |
| Nov 04, 2020 | 23,619.58 | 23,801.88 | 23,505.78 | 23,695.23 | 23,695.23 | 81,600,000 |
| Nov 02, 2020 | 23,110.74 | 23,370.91 | 23,096.79 | 23,295.48 | 23,295.48 | 69,700,000 |
| Oct 30, 2020 | 23,320.71 | 23,320.71 | 22,948.47 | 22,977.13 | 22,977.13 | 76,700,000 |
| Oct 29, 2020 | 23,170.76 | 23,374.10 | 23,170.76 | 23,331.94 | 23,331.94 | 57,500,000 |
| Oct 28, 2020 | 23,372.61 | 23,451.03 | 23,334.23 | 23,418.51 | 23,418.51 | 67,100,000 |
| Oct 27, 2020 | 23,376.96 | 23,485.80 | 23,232.31 | 23,485.80 | 23,485.80 | 52,700,000 |
| Oct 26, 2020 | 23,520.78 | 23,572.60 | 23,475.52 | 23,494.34 | 23,494.34 | 41,700,000 |
| Oct 23, 2020 | 23,558.71 | 23,587.90 | 23,469.13 | 23,516.59 | 23,516.59 | 49,200,000 |
| Oct 22, 2020 | 23,525.59 | 23,555.78 | 23,436.17 | 23,474.27 | 23,474.27 | 44,900,000 |
| Oct 21, 2020 | 23,615.52 | 23,702.30 | 23,611.33 | 23,639.46 | 23,639.46 | 53,300,000 |
| Oct 20, 2020 | 23,587.87 | 23,674.87 | 23,518.29 | 23,567.04 | 23,567.04 | 48,700,000 |
| Oct 19, 2020 | 23,543.69 | 23,707.16 | 23,543.69 | 23,671.13 | 23,671.13 | 46,300,000 |
| Oct 16, 2020 | 23,478.40 | 23,538.74 | 23,382.67 | 23,410.63 | 23,410.63 | 48,100,000 |
| Oct 15, 2020 | 23,548.45 | 23,581.16 | 23,458.43 | 23,507.23 | 23,507.23 | 48,300,000 |
| Oct 14, 2020 | 23,545.66 | 23,656.70 | 23,518.81 | 23,626.73 | 23,626.73 | 54,000,000 |
| Oct 13, 2020 | 23,667.90 | 23,667.90 | 23,490.95 | 23,601.78 | 23,601.78 | 47,200,000 |
| Oct 12, 2020 | 23,588.74 | 23,597.91 | 23,501.26 | 23,558.69 | 23,558.69 | 44,900,000 |
| Oct 09, 2020 | 23,713.86 | 23,725.58 | 23,552.73 | 23,619.69 | 23,619.69 | 56,100,000 |
| Oct 08, 2020 | 23,506.34 | 23,701.77 | 23,477.73 | 23,647.07 | 23,647.07 | 56,300,000 |
| Oct 07, 2020 | 23,272.45 | 23,432.73 | 23,272.45 | 23,422.82 | 23,422.82 | 52,100,000 |
| Oct 06, 2020 | 23,420.07 | 23,441.16 | 23,331.40 | 23,433.73 | 23,433.73 | 57,700,000 |
| Oct 05, 2020 | 23,254.28 | 23,377.43 | 23,252.69 | 23,312.14 | 23,312.14 | 59,500,000 |
| Oct 02, 2020 | 23,294.80 | 23,365.58 | 22,951.41 | 23,029.90 | 23,029.90 | 86,300,000 |
| Sep 30, 2020 | 23,478.85 | 23,522.38 | 23,170.89 | 23,185.12 | 23,185.12 | 88,200,000 |
| Sep 29, 2020 | 23,410.50 | 23,622.74 | 23,347.64 | 23,539.10 | 23,539.10 | 61,300,000 |
| Sep 28, 2020 | 23,391.96 | 23,516.04 | 23,303.03 | 23,511.62 | 23,511.62 | 82,000,000 |
| Sep 25, 2020 | 23,217.33 | 23,272.67 | 23,154.66 | 23,204.62 | 23,204.62 | 72,200,000 |
| Sep 24, 2020 | 23,215.00 | 23,234.72 | 23,039.48 | 23,087.82 | 23,087.82 | 70,500,000 |
| Sep 23, 2020 | 23,245.89 | 23,370.13 | 23,154.45 | 23,346.49 | 23,346.49 | 77,000,000 |
| Sep 18, 2020 | 23,321.19 | 23,398.46 | 23,290.19 | 23,360.30 | 23,360.30 | 82,600,000 |
| Sep 17, 2020 | 23,416.62 | 23,446.39 | 23,272.23 | 23,319.37 | 23,319.37 | 61,100,000 |
| Sep 16, 2020 | 23,425.23 | 23,506.45 | 23,397.43 | 23,475.53 | 23,475.53 | 63,000,000 |
| Sep 15, 2020 | 23,438.83 | 23,477.86 | 23,351.35 | 23,454.89 | 23,454.89 | 61,800,000 |
| Sep 14, 2020 | 23,431.16 | 23,582.21 | 23,429.42 | 23,559.30 | 23,559.30 | 65,400,000 |
| Sep 11, 2020 | 23,114.63 | 23,412.93 | 23,114.63 | 23,406.49 | 23,406.49 | 76,900,000 |
| Sep 10, 2020 | 23,193.47 | 23,250.31 | 23,134.02 | 23,235.47 | 23,235.47 | 67,600,000 |
| Sep 09, 2020 | 22,966.89 | 23,059.02 | 22,878.71 | 23,032.54 | 23,032.54 | 84,400,000 |
| Sep 08, 2020 | 23,188.79 | 23,277.66 | 23,129.66 | 23,274.13 | 23,274.13 | 62,100,000 |
| Sep 07, 2020 | 23,145.47 | 23,218.22 | 23,086.89 | 23,089.95 | 23,089.95 | 57,300,000 |
| Sep 04, 2020 | 23,130.32 | 23,257.69 | 23,098.77 | 23,205.43 | 23,205.43 | 59,300,000 |
| Sep 03, 2020 | 23,524.49 | 23,580.51 | 23,426.11 | 23,465.53 | 23,465.53 | 57,500,000 |
| Sep 02, 2020 | 23,261.09 | 23,287.40 | 23,170.82 | 23,247.15 | 23,247.15 | 52,600,000 |
| Sep 01, 2020 | 23,089.63 | 23,206.66 | 23,047.77 | 23,138.07 | 23,138.07 | 59,600,000 |
| Aug 31, 2020 | 23,147.14 | 23,342.32 | 23,102.61 | 23,139.76 | 23,139.76 | 81,000,000 |
| Aug 28, 2020 | 23,232.30 | 23,376.13 | 22,594.79 | 22,882.65 | 22,882.65 | 98,100,000 |
| Aug 27, 2020 | 23,311.04 | 23,323.07 | 23,177.85 | 23,208.86 | 23,208.86 | 52,700,000 |
| Aug 26, 2020 | 23,257.05 | 23,348.80 | 23,203.00 | 23,290.86 | 23,290.86 | 47,800,000 |
| Aug 25, 2020 | 23,242.74 | 23,431.04 | 23,225.39 | 23,296.77 | 23,296.77 | 75,300,000 |
| Aug 24, 2020 | 22,913.20 | 23,012.71 | 22,862.54 | 22,985.51 | 22,985.51 | 40,600,000 |
| Aug 21, 2020 | 23,022.76 | 23,135.43 | 22,920.30 | 22,920.30 | 22,920.30 | 51,200,000 |
| Aug 20, 2020 | 23,003.58 | 23,078.36 | 22,851.83 | 22,880.62 | 22,880.62 | 50,200,000 |
| Aug 19, 2020 | 22,997.93 | 23,149.85 | 22,953.60 | 23,110.61 | 23,110.61 | 50,100,000 |
| Aug 18, 2020 | 23,097.80 | 23,128.18 | 22,948.89 | 23,051.08 | 23,051.08 | 55,600,000 |
| Aug 17, 2020 | 23,189.48 | 23,248.75 | 23,068.53 | 23,096.75 | 23,096.75 | 43,600,000 |
| Aug 14, 2020 | 23,323.92 | 23,338.79 | 23,222.85 | 23,289.36 | 23,289.36 | 59,800,000 |
| Aug 13, 2020 | 23,123.36 | 23,316.69 | 23,111.50 | 23,249.61 | 23,249.61 | 84,800,000 |
| Aug 12, 2020 | 22,747.44 | 22,874.37 | 22,670.74 | 22,843.96 | 22,843.96 | 90,800,000 |
| Aug 11, 2020 | 22,505.51 | 22,760.87 | 22,497.07 | 22,750.24 | 22,750.24 | 99,300,000 |
| Aug 07, 2020 | 22,433.78 | 22,436.16 | 22,204.61 | 22,329.94 | 22,329.94 | 66,700,000 |
| Aug 06, 2020 | 22,471.71 | 22,587.75 | 22,362.89 | 22,418.15 | 22,418.15 | 62,600,000 |
| Aug 05, 2020 | 22,479.72 | 22,554.20 | 22,356.25 | 22,514.85 | 22,514.85 | 74,000,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.