^N300 - Nikkei 300

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019312.44315.14312.25314.19314.1963,800
Jan 17, 2019312.20312.64310.32311.35311.3563,600
Jan 16, 2019311.59311.63308.98310.67310.6769,600
Jan 15, 2019307.99312.08307.25311.61311.6179,500
Jan 14, 2019------
Jan 11, 2019309.33310.05308.17309.22309.2278,000
Jan 10, 2019307.29308.41305.76307.22307.2274,500
Jan 09, 2019309.19310.63308.74309.76309.7673,500
Jan 08, 2019306.62308.54305.43306.23306.2385,100
Jan 07, 2019302.43306.75302.09304.77304.7781,800
Jan 04, 2019295.93296.82291.90296.82296.8291,000
Jan 03, 2019------
Jan 02, 2019------
Jan 01, 2019------
Dec 31, 2018------
Dec 28, 2018300.29302.26299.26301.08301.0869,900
Dec 27, 2018295.13304.15295.04302.51302.5192,400
Dec 26, 2018288.26292.27284.63289.41289.4178,800
Dec 25, 2018------
Dec 24, 2018------
Dec 21, 2018304.93304.93299.24300.94300.94116,200
Dec 20, 2018311.51313.04305.35306.40306.4094,300
Dec 19, 2018315.12315.52312.20313.83313.8381,000
Dec 18, 2018317.97318.77315.50315.50315.5079,600
Dec 17, 2018320.86322.83320.60321.59321.5962,600
Dec 14, 2018323.63325.08320.16320.59320.59100,600
Dec 13, 2018325.33326.77324.22325.34325.3474,000
Dec 12, 2018320.33323.92319.97323.56323.5688,300
Dec 11, 2018320.08320.14316.62317.43317.4384,000
Dec 10, 2018320.40320.94318.58319.53319.5372,200
Dec 07, 2018325.23326.08322.88325.31325.3177,100
Dec 06, 2018326.50327.54320.98323.07323.0786,000
Dec 05, 2018325.53329.52325.10328.79328.7982,100
Dec 04, 2018337.39337.62330.04330.07330.0788,100
Dec 03, 2018338.02339.54337.01338.02338.0268,800
Nov 30, 2018332.71334.51332.68333.86333.86104,400
Nov 29, 2018334.13335.08332.48332.48332.4868,600
Nov 28, 2018330.70331.80329.34331.55331.5576,300
Nov 27, 2018329.40330.36327.98329.67329.67-
Nov 26, 2018326.57327.96325.49327.25327.25-
Nov 23, 2018------
Nov 22, 2018324.92327.06323.95326.76326.7664,700
Nov 21, 2018321.60324.75320.85324.11324.1175,000
Nov 20, 2018324.93327.05324.49326.04326.0478,600
Nov 19, 2018326.42328.80326.34328.19328.1969,400
Nov 16, 2018328.61329.46326.29326.62326.6272,400
Nov 15, 2018326.77328.31325.95328.21328.21-
Nov 14, 2018328.44330.30327.93328.76328.7673,600
Nov 13, 2018329.00329.00324.23327.98327.9882,000
Nov 12, 2018332.51335.32331.68334.46334.4656,600
Nov 09, 2018336.03336.96333.81334.24334.2471,100
Nov 08, 2018335.22337.35334.84336.23336.2379,700
Nov 07, 2018332.31335.43328.71330.17330.1792,800
Nov 06, 2018329.03332.47328.95331.80331.80-
Nov 05, 2018328.63329.44326.86327.66327.6676,800
Nov 02, 2018327.23332.34325.71331.44331.4499,400
Nov 01, 2018330.32330.42324.95325.78325.78101,300
Oct 31, 2018325.38330.29324.56330.29330.29101,300
Oct 30, 2018318.72325.06318.62323.48323.48112,100
Oct 29, 2018322.56323.82319.28319.66319.6669,500
Oct 26, 2018323.69323.80317.49320.55320.5589,700
Oct 25, 2018324.79325.29320.28321.05321.05-
Oct 24, 2018332.53332.73328.15330.81330.8180,700
Oct 23, 2018336.17336.17330.10330.28330.2879,200
Oct 22, 2018336.07339.88334.89338.90338.9062,100
Oct 19, 2018336.82338.96335.25338.53338.5370,200
Oct 18, 2018343.51343.61340.61341.04341.0464,600
Oct 17, 2018341.74343.27341.03342.51342.5172,500
Oct 16, 2018334.62337.78334.43337.78337.7869,500
Oct 15, 2018337.42337.88334.32334.40334.4079,500
Oct 12, 2018337.48340.39336.84339.96339.9697,200
Oct 11, 2018345.56345.69338.67340.12340.12113,700
Oct 10, 2018353.32354.41350.81352.34352.34-
Oct 09, 2018354.89355.33351.28352.01352.0185,400
Oct 08, 2018------
Oct 05, 2018357.09359.29356.72357.75357.7582,600
Oct 04, 2018362.51362.66358.41359.00359.0087,400
Oct 03, 2018363.03363.64359.26359.52359.5270,200
Oct 02, 2018364.75366.42363.21363.84363.8478,300
Oct 01, 2018361.76363.52360.81362.53362.5362,700
Sep 28, 2018362.14364.21360.77362.19362.1988,500
Sep 27, 2018361.55363.25358.29358.44358.4475,300
Sep 26, 2018360.27362.41359.60362.38362.3883,600
Sep 25, 2018359.75362.78359.46362.74362.74101,500
Sep 24, 2018------
Sep 21, 2018358.79360.29357.93359.37359.37118,900
Sep 20, 2018357.60357.79355.28356.55356.55101,200
Sep 19, 2018355.94357.80355.29356.15356.1592,300
Sep 18, 2018344.56352.06344.54351.37351.3789,100
Sep 17, 2018------
Sep 14, 2018344.30345.37343.77345.15345.15100,000
Sep 13, 2018338.98342.96338.84341.92341.9273,100
Sep 12, 2018339.10339.34336.47337.94337.9478,100
Sep 11, 2018336.46338.79336.33338.57338.57-
Sep 10, 2018334.18336.50334.12335.73335.7355,400
Sep 07, 2018334.61335.41332.91335.00335.0068,900
Sep 06, 2018336.75337.36335.70336.04336.0463,500
Sep 05, 2018339.89340.01337.62338.25338.2565,500
Sep 04, 2018341.61341.93339.87340.88340.8851,400
Sep 03, 2018342.86342.96340.75341.45341.4549,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...