^N300 - Nikkei 300
Osaka - Osaka Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2018 | 343.51 | 343.61 | 342.35 | 342.71 | 342.71 | - |
| Oct 17, 2018 | 341.74 | 343.27 | 341.03 | 342.51 | 342.51 | 72,500 |
| Oct 16, 2018 | 334.62 | 337.78 | 334.43 | 337.78 | 337.78 | 69,500 |
| Oct 15, 2018 | 337.42 | 337.88 | 334.32 | 334.40 | 334.40 | 79,500 |
| Oct 12, 2018 | 337.48 | 340.39 | 336.84 | 339.96 | 339.96 | 97,200 |
| Oct 11, 2018 | 345.56 | 345.69 | 338.67 | 340.12 | 340.12 | 113,700 |
| Oct 10, 2018 | 353.32 | 354.41 | 350.81 | 352.34 | 352.34 | - |
| Oct 09, 2018 | 354.89 | 355.33 | 351.28 | 352.01 | 352.01 | 85,400 |
| Oct 08, 2018 | - | - | - | - | - | - |
| Oct 05, 2018 | 357.09 | 359.29 | 356.72 | 357.75 | 357.75 | 82,600 |
| Oct 04, 2018 | 362.51 | 362.66 | 358.41 | 359.00 | 359.00 | 87,400 |
| Oct 03, 2018 | 363.03 | 363.64 | 359.26 | 359.52 | 359.52 | 70,200 |
| Oct 02, 2018 | 364.75 | 366.42 | 363.21 | 363.84 | 363.84 | 78,300 |
| Oct 01, 2018 | 361.76 | 363.52 | 360.81 | 362.53 | 362.53 | 62,700 |
| Sep 28, 2018 | 362.14 | 364.21 | 360.77 | 362.19 | 362.19 | 88,500 |
| Sep 27, 2018 | 361.55 | 363.25 | 358.29 | 358.44 | 358.44 | 75,300 |
| Sep 26, 2018 | 360.27 | 362.41 | 359.60 | 362.38 | 362.38 | 83,600 |
| Sep 25, 2018 | 359.75 | 362.78 | 359.46 | 362.74 | 362.74 | 101,500 |
| Sep 24, 2018 | - | - | - | - | - | - |
| Sep 21, 2018 | 358.79 | 360.29 | 357.93 | 359.37 | 359.37 | 118,900 |
| Sep 20, 2018 | 357.60 | 357.79 | 355.28 | 356.55 | 356.55 | 101,200 |
| Sep 19, 2018 | 355.94 | 357.80 | 355.29 | 356.15 | 356.15 | 92,300 |
| Sep 18, 2018 | 344.56 | 352.06 | 344.54 | 351.37 | 351.37 | 89,100 |
| Sep 17, 2018 | - | - | - | - | - | - |
| Sep 14, 2018 | 344.30 | 345.37 | 343.77 | 345.15 | 345.15 | 100,000 |
| Sep 13, 2018 | 338.98 | 342.96 | 338.84 | 341.92 | 341.92 | 73,100 |
| Sep 12, 2018 | 339.10 | 339.34 | 336.47 | 337.94 | 337.94 | 78,100 |
| Sep 11, 2018 | 336.46 | 338.79 | 336.33 | 338.57 | 338.57 | - |
| Sep 10, 2018 | 334.18 | 336.50 | 334.12 | 335.73 | 335.73 | 55,400 |
| Sep 07, 2018 | 334.61 | 335.41 | 332.91 | 335.00 | 335.00 | 68,900 |
| Sep 06, 2018 | 336.75 | 337.36 | 335.70 | 336.04 | 336.04 | 63,500 |
| Sep 05, 2018 | 339.89 | 340.01 | 337.62 | 338.25 | 338.25 | 65,500 |
| Sep 04, 2018 | 341.61 | 341.93 | 339.87 | 340.88 | 340.88 | 51,400 |
| Sep 03, 2018 | 342.86 | 342.96 | 340.75 | 341.45 | 341.45 | 49,400 |
| Aug 31, 2018 | 342.54 | 344.50 | 342.08 | 343.80 | 343.80 | 68,900 |
| Aug 30, 2018 | 346.81 | 346.93 | 344.13 | 344.55 | 344.55 | 74,300 |
| Aug 29, 2018 | 343.95 | 346.20 | 343.95 | 345.10 | 345.10 | 58,800 |
| Aug 28, 2018 | 345.35 | 346.02 | 343.68 | 343.68 | 343.68 | 59,300 |
| Aug 27, 2018 | 341.18 | 343.67 | 340.95 | 343.08 | 343.08 | 49,600 |
| Aug 24, 2018 | 338.92 | 339.74 | 338.06 | 339.72 | 339.72 | 49,400 |
| Aug 23, 2018 | 337.81 | 338.36 | 336.95 | 337.36 | 337.36 | 48,700 |
| Aug 22, 2018 | 335.31 | 338.12 | 334.61 | 337.47 | 337.47 | 56,300 |
| Aug 21, 2018 | 335.75 | 337.38 | 334.48 | 335.24 | 335.24 | 54,100 |
| Aug 20, 2018 | 336.88 | 337.66 | 336.06 | 336.87 | 336.87 | 46,300 |
| Aug 17, 2018 | 337.61 | 338.28 | 336.72 | 337.65 | 337.65 | 55,900 |
| Aug 16, 2018 | 334.14 | 336.73 | 331.73 | 335.79 | 335.79 | 76,600 |
| Aug 15, 2018 | 340.12 | 340.47 | 335.91 | 337.38 | 337.38 | 60,700 |
| Aug 14, 2018 | 336.04 | 339.61 | 335.81 | 339.56 | 339.56 | 58,000 |
| Aug 13, 2018 | 338.24 | 338.34 | 333.66 | 333.99 | 333.99 | 75,700 |
| Aug 10, 2018 | 344.50 | 344.50 | 340.46 | 340.79 | 340.79 | 72,000 |
| Aug 09, 2018 | 344.58 | 345.27 | 343.18 | 344.56 | 344.56 | 54,600 |
| Aug 08, 2018 | 346.67 | 348.06 | 345.21 | 345.61 | 345.61 | 69,800 |
| Aug 07, 2018 | 343.61 | 346.29 | 343.44 | 346.29 | 346.29 | 63,200 |
| Aug 06, 2018 | 344.87 | 346.05 | 343.10 | 343.45 | 343.45 | 66,900 |
| Aug 03, 2018 | 347.13 | 347.15 | 344.20 | 344.56 | 344.56 | 73,500 |
| Aug 02, 2018 | 349.36 | 350.38 | 345.79 | 346.29 | 346.29 | 92,700 |
| Aug 01, 2018 | 348.69 | 350.53 | 347.62 | 349.97 | 349.97 | 101,000 |
| Jul 31, 2018 | 348.70 | 349.64 | 346.00 | 346.74 | 346.74 | 117,600 |
| Jul 30, 2018 | 349.79 | 350.43 | 348.58 | 349.43 | 349.43 | 76,500 |
| Jul 27, 2018 | 349.68 | 350.82 | 349.10 | 350.82 | 350.82 | 72,700 |
| Jul 26, 2018 | 349.43 | 349.80 | 348.14 | 348.65 | 348.65 | 67,300 |
| Jul 25, 2018 | 346.69 | 347.72 | 346.53 | 346.80 | 346.80 | 57,600 |
| Jul 24, 2018 | 346.14 | 346.44 | 344.85 | 345.60 | 345.60 | 69,000 |
| Jul 23, 2018 | 343.75 | 346.15 | 343.65 | 344.21 | 344.21 | 86,200 |
| Jul 20, 2018 | 346.04 | 347.78 | 343.86 | 345.77 | 345.77 | 67,200 |
| Jul 19, 2018 | 347.44 | 348.61 | 346.33 | 346.34 | 346.34 | 61,500 |
| Jul 18, 2018 | 348.57 | 348.84 | 346.41 | 346.69 | 346.69 | 55,800 |
| Jul 17, 2018 | 343.26 | 347.40 | 343.05 | 345.54 | 345.54 | 74,400 |
| Jul 16, 2018 | - | - | - | - | - | - |
| Jul 13, 2018 | 340.60 | 343.28 | 339.64 | 342.40 | 342.40 | 69,300 |
| Jul 12, 2018 | 337.77 | 339.40 | 337.50 | 338.27 | 338.27 | 63,800 |
| Jul 11, 2018 | 336.69 | 337.42 | 333.92 | 336.41 | 336.41 | 74,200 |
| Jul 10, 2018 | 340.49 | 342.02 | 339.19 | 339.19 | 339.19 | 89,200 |
| Jul 09, 2018 | 335.25 | 338.68 | 335.10 | 338.17 | 338.17 | 61,000 |
| Jul 06, 2018 | 333.34 | 335.56 | 333.22 | 334.30 | 334.30 | 71,300 |
| Jul 05, 2018 | 334.00 | 334.26 | 330.88 | 331.73 | 331.73 | 65,800 |
| Jul 04, 2018 | 332.71 | 335.38 | 332.36 | 334.40 | 334.40 | 60,900 |
| Jul 03, 2018 | 335.22 | 335.64 | 331.29 | 333.72 | 333.72 | 75,400 |
| Jul 02, 2018 | 339.80 | 340.87 | 333.89 | 334.17 | 334.17 | 65,700 |
| Jun 29, 2018 | 340.78 | 341.27 | 338.42 | 341.04 | 341.04 | 67,900 |
| Jun 28, 2018 | 339.89 | 340.43 | 338.09 | 340.13 | 340.13 | 69,500 |
| Jun 27, 2018 | 341.09 | 341.64 | 339.37 | 340.96 | 340.96 | 65,300 |
| Jun 26, 2018 | 338.59 | 341.72 | 337.51 | 341.22 | 341.22 | 69,800 |
| Jun 25, 2018 | 343.87 | 343.96 | 340.22 | 340.59 | 340.59 | 59,800 |
| Jun 22, 2018 | 341.70 | 343.35 | 341.29 | 343.15 | 343.15 | 85,400 |
| Jun 21, 2018 | 344.68 | 346.59 | 344.10 | 345.09 | 345.09 | 74,900 |
| Jun 20, 2018 | 343.43 | 345.65 | 340.63 | 345.20 | 345.20 | 87,700 |
| Jun 19, 2018 | 346.78 | 347.73 | 343.08 | 343.08 | 343.08 | 79,200 |
| Jun 18, 2018 | 350.71 | 350.73 | 347.24 | 348.50 | 348.50 | 64,200 |
| Jun 15, 2018 | 352.08 | 352.11 | 350.58 | 351.73 | 351.73 | 89,200 |
| Jun 14, 2018 | 351.56 | 352.27 | 350.10 | 350.10 | 350.10 | 72,700 |
| Jun 13, 2018 | 352.37 | 354.06 | 352.37 | 353.51 | 353.51 | 57,800 |
| Jun 12, 2018 | 353.49 | 354.07 | 351.00 | 351.99 | 351.99 | 63,200 |
| Jun 11, 2018 | 349.71 | 351.80 | 349.26 | 351.03 | 351.03 | 54,600 |
| Jun 08, 2018 | 350.36 | 352.45 | 349.85 | 349.85 | 349.85 | 84,200 |
| Jun 07, 2018 | 351.23 | 352.08 | 350.89 | 351.64 | 351.64 | 70,500 |
| Jun 06, 2018 | 348.31 | 349.96 | 347.97 | 349.42 | 349.42 | 65,700 |
| Jun 05, 2018 | 348.90 | 349.67 | 347.45 | 348.16 | 348.16 | 64,400 |
| Jun 04, 2018 | 345.99 | 348.64 | 345.75 | 347.85 | 347.85 | 71,500 |
| Jun 01, 2018 | 341.72 | 344.53 | 341.23 | 342.83 | 342.83 | 81,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
