^N300 - Nikkei 300

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2018343.75346.15343.75345.38345.38-
Jul 20, 2018346.04347.78343.86345.77345.7767,200
Jul 19, 2018347.44348.61346.33346.34346.3461,500
Jul 18, 2018348.57348.84346.41346.69346.6955,800
Jul 17, 2018343.26347.40343.05345.54345.5474,400
Jul 16, 2018------
Jul 13, 2018340.60343.28339.64342.40342.4069,300
Jul 12, 2018337.77339.40337.50338.27338.2763,800
Jul 11, 2018336.69337.42333.92336.41336.4174,200
Jul 10, 2018340.49342.02339.19339.19339.1989,200
Jul 09, 2018335.25338.68335.10338.17338.1761,000
Jul 06, 2018333.34335.56333.22334.30334.3071,300
Jul 05, 2018334.00334.26330.88331.73331.7365,800
Jul 04, 2018332.71335.38332.36334.40334.4060,900
Jul 03, 2018335.22335.64331.29333.72333.7275,400
Jul 02, 2018339.80340.87333.89334.17334.1765,700
Jun 29, 2018340.78341.27338.42341.04341.0467,900
Jun 28, 2018339.89340.43338.09340.13340.1369,500
Jun 27, 2018341.09341.64339.37340.96340.9665,300
Jun 26, 2018338.59341.72337.51341.22341.2269,800
Jun 25, 2018343.87343.96340.22340.59340.5959,800
Jun 22, 2018341.70343.35341.29343.15343.1585,400
Jun 21, 2018344.68346.59344.10345.09345.0974,900
Jun 20, 2018343.43345.65340.63345.20345.2087,700
Jun 19, 2018346.78347.73343.08343.08343.0879,200
Jun 18, 2018350.71350.73347.24348.50348.5064,200
Jun 15, 2018352.08352.11350.58351.73351.7389,200
Jun 14, 2018351.56352.27350.10350.10350.1072,700
Jun 13, 2018352.37354.06352.37353.51353.5157,800
Jun 12, 2018353.49354.07351.00351.99351.9963,200
Jun 11, 2018349.71351.80349.26351.03351.0354,600
Jun 08, 2018350.36352.45349.85349.85349.8584,200
Jun 07, 2018351.23352.08350.89351.64351.6470,500
Jun 06, 2018348.31349.96347.97349.42349.4265,700
Jun 05, 2018348.90349.67347.45348.16348.1664,400
Jun 04, 2018345.99348.64345.75347.85347.8571,500
Jun 01, 2018341.72344.53341.23342.83342.8381,200
May 31, 2018342.39343.35341.27342.71342.71134,200
May 30, 2018340.69341.20339.34340.43340.4388,900
May 29, 2018346.01346.50344.05345.30345.3057,600
May 28, 2018347.18347.95345.97346.89346.8953,100
May 25, 2018346.91348.14346.26347.39347.3970,400
May 24, 2018350.87351.05347.27348.02348.0284,100
May 23, 2018353.82355.07351.20352.20352.2075,200
May 22, 2018355.74355.79354.65355.10355.1059,500
May 21, 2018356.26357.15355.79355.87355.87-
May 18, 2018355.80356.46354.87356.26356.2665,300
May 17, 2018354.63355.68354.20354.94354.9475,600
May 16, 2018353.17354.44352.97353.21353.2180,200
May 15, 2018355.11355.62354.18354.35354.3587,600
May 14, 2018352.08354.89351.76354.59354.5969,700
May 11, 2018350.48352.76350.27352.57352.5780,800
May 10, 2018349.57350.03348.50349.50349.5072,000
May 09, 2018348.83349.06347.44348.52348.5285,100
May 08, 2018348.05350.43347.99349.59349.5978,200
May 07, 2018348.35348.36346.49348.25348.2570,100
May 04, 2018------
May 03, 2018------
May 02, 2018349.16349.16347.24347.91347.9170,100
May 01, 2018348.81348.93347.53348.77348.7788,800
Apr 30, 2018------
Apr 27, 2018349.64349.97348.39349.45349.4587,500
Apr 26, 2018348.62348.95347.62348.20348.2072,800
Apr 25, 2018345.83347.93345.43347.69347.6972,000
Apr 24, 2018346.65348.07345.29347.91347.9175,000
Apr 23, 2018344.77345.69343.99344.28344.2863,600
Apr 20, 2018343.97345.59343.28344.41344.4168,900
Apr 19, 2018345.23346.60343.92344.15344.1578,400
Apr 18, 2018340.78344.13340.72343.71343.7170,500
Apr 17, 2018340.25341.24339.33339.97339.9758,700
Apr 16, 2018340.11341.21339.65340.91340.9155,200
Apr 13, 2018339.54341.03338.87339.67339.6771,800
Apr 12, 2018338.53338.86337.30337.70337.7057,700
Apr 11, 2018340.83341.01338.88338.88338.8869,300
Apr 10, 2018337.98342.60337.50340.42340.4275,400
Apr 09, 2018336.88339.94336.87338.95338.9563,100
Apr 06, 2018338.21339.95337.39337.46337.4674,600
Apr 05, 2018337.41340.06336.11338.48338.4880,700
Apr 04, 2018335.22335.71333.19334.56334.5674,200
Apr 03, 2018331.47334.71330.78334.03334.0364,700
Apr 02, 2018336.45338.01335.01335.01335.0147,100
Mar 30, 2018336.76337.43334.86336.50336.5063,000
Mar 29, 2018335.99336.28331.18334.02334.0279,800
Mar 28, 2018330.34333.39328.93333.37333.3788,500
Mar 27, 2018331.23337.12330.84337.12337.12102,300
Mar 26, 2018324.16328.28323.31328.28328.2897,700
Mar 23, 2018333.14333.14326.25326.98326.98118,700
Mar 22, 2018336.16339.38336.16339.28339.2882,900
Mar 21, 2018------
Mar 20, 2018335.34337.19334.23337.19337.1965,900
Mar 19, 2018339.34340.40336.42337.48337.4867,100
Mar 16, 2018342.48342.49340.09340.60340.6076,800
Mar 15, 2018340.57342.33338.96341.95341.9566,100
Mar 14, 2018341.22342.66340.79341.86341.8665,200
Mar 13, 2018340.77343.73340.08343.73343.7368,600
Mar 12, 2018341.84343.24340.52342.05342.0570,000
Mar 09, 2018338.98341.98335.26336.77336.77109,100
Mar 08, 2018337.67337.67334.66335.64335.6471,300
Mar 07, 2018334.74338.18334.42334.52334.5284,200
Mar 06, 2018337.96339.47336.58336.92336.9276,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...