^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 |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 343.97 | 345.59 | 343.28 | 344.41 | 344.41 | - |
| Apr 19, 2018 | 345.23 | 346.60 | 343.92 | 344.15 | 344.15 | 78,400 |
| Apr 18, 2018 | 340.78 | 344.13 | 340.72 | 343.71 | 343.71 | 70,500 |
| Apr 17, 2018 | 340.25 | 341.24 | 339.33 | 339.97 | 339.97 | 58,700 |
| Apr 16, 2018 | 340.11 | 341.21 | 339.65 | 340.91 | 340.91 | 55,200 |
| Apr 13, 2018 | 339.54 | 341.03 | 338.87 | 339.67 | 339.67 | 71,800 |
| Apr 12, 2018 | 338.53 | 338.86 | 337.30 | 337.70 | 337.70 | 57,700 |
| Apr 11, 2018 | 340.83 | 341.01 | 338.88 | 338.88 | 338.88 | 69,300 |
| Apr 10, 2018 | 337.98 | 342.60 | 337.50 | 340.42 | 340.42 | 75,400 |
| Apr 09, 2018 | 336.88 | 339.94 | 336.87 | 338.95 | 338.95 | 63,100 |
| Apr 06, 2018 | 338.21 | 339.95 | 337.39 | 337.46 | 337.46 | 74,600 |
| Apr 05, 2018 | 337.41 | 340.06 | 336.11 | 338.48 | 338.48 | 80,700 |
| Apr 04, 2018 | 335.22 | 335.71 | 333.19 | 334.56 | 334.56 | 74,200 |
| Apr 03, 2018 | 331.47 | 334.71 | 330.78 | 334.03 | 334.03 | 64,700 |
| Apr 02, 2018 | 336.45 | 338.01 | 335.01 | 335.01 | 335.01 | 47,100 |
| Mar 30, 2018 | 336.76 | 337.43 | 334.86 | 336.50 | 336.50 | 63,000 |
| Mar 29, 2018 | 335.99 | 336.28 | 331.18 | 334.02 | 334.02 | 79,800 |
| Mar 28, 2018 | 330.34 | 333.39 | 328.93 | 333.37 | 333.37 | 88,500 |
| Mar 27, 2018 | 331.23 | 337.12 | 330.84 | 337.12 | 337.12 | 102,300 |
| Mar 26, 2018 | 324.16 | 328.28 | 323.31 | 328.28 | 328.28 | 97,700 |
| Mar 23, 2018 | 333.14 | 333.14 | 326.25 | 326.98 | 326.98 | 118,700 |
| Mar 22, 2018 | 336.16 | 339.38 | 336.16 | 339.28 | 339.28 | 82,900 |
| Mar 21, 2018 | - | - | - | - | - | - |
| Mar 20, 2018 | 335.34 | 337.19 | 334.23 | 337.19 | 337.19 | 65,900 |
| Mar 19, 2018 | 339.34 | 340.40 | 336.42 | 337.48 | 337.48 | 67,100 |
| Mar 16, 2018 | 342.48 | 342.49 | 340.09 | 340.60 | 340.60 | 76,800 |
| Mar 15, 2018 | 340.57 | 342.33 | 338.96 | 341.95 | 341.95 | 66,100 |
| Mar 14, 2018 | 341.22 | 342.66 | 340.79 | 341.86 | 341.86 | 65,200 |
| Mar 13, 2018 | 340.77 | 343.73 | 340.08 | 343.73 | 343.73 | 68,600 |
| Mar 12, 2018 | 341.84 | 343.24 | 340.52 | 342.05 | 342.05 | 70,000 |
| Mar 09, 2018 | 338.98 | 341.98 | 335.26 | 336.77 | 336.77 | 109,100 |
| Mar 08, 2018 | 337.67 | 337.67 | 334.66 | 335.64 | 335.64 | 71,300 |
| Mar 07, 2018 | 334.74 | 338.18 | 334.42 | 334.52 | 334.52 | 84,200 |
| Mar 06, 2018 | 337.96 | 339.47 | 336.58 | 336.92 | 336.92 | 76,000 |
| Mar 05, 2018 | 332.72 | 334.51 | 331.65 | 333.11 | 333.11 | 85,000 |
| Mar 02, 2018 | 335.99 | 336.68 | 333.52 | 335.08 | 335.08 | 94,700 |
| Mar 01, 2018 | 344.25 | 344.25 | 340.67 | 341.63 | 341.63 | 89,400 |
| Feb 28, 2018 | 350.72 | 351.91 | 347.07 | 347.07 | 347.07 | 89,400 |
| Feb 27, 2018 | 352.24 | 353.26 | 351.07 | 352.04 | 352.04 | 72,400 |
| Feb 26, 2018 | 348.77 | 349.97 | 348.02 | 349.17 | 349.17 | 62,800 |
| Feb 23, 2018 | 343.89 | 345.97 | 343.22 | 345.90 | 345.90 | 64,800 |
| Feb 22, 2018 | 343.90 | 343.96 | 341.64 | 343.15 | 343.15 | 76,800 |
| Feb 21, 2018 | 347.43 | 348.54 | 344.72 | 346.35 | 346.35 | 75,600 |
| Feb 20, 2018 | 348.18 | 348.31 | 345.23 | 347.02 | 347.02 | 65,700 |
| Feb 19, 2018 | 345.49 | 349.77 | 344.95 | 349.77 | 349.77 | 68,400 |
| Feb 16, 2018 | 340.71 | 344.56 | 339.98 | 342.55 | 342.55 | 76,300 |
| Feb 15, 2018 | 339.13 | 340.69 | 337.68 | 339.02 | 339.02 | 84,800 |
| Feb 14, 2018 | 338.57 | 339.82 | 333.67 | 335.83 | 335.83 | 101,600 |
| Feb 13, 2018 | 344.71 | 344.71 | 337.58 | 338.16 | 338.16 | 113,300 |
| Feb 12, 2018 | - | - | - | - | - | - |
| Feb 09, 2018 | 341.49 | 341.60 | 336.77 | 341.40 | 341.40 | 125,400 |
| Feb 08, 2018 | 346.40 | 349.15 | 345.19 | 347.88 | 347.88 | 104,000 |
| Feb 07, 2018 | 349.94 | 355.28 | 344.68 | 344.81 | 344.81 | 142,400 |
| Feb 06, 2018 | 351.87 | 352.13 | 336.63 | 343.65 | 343.65 | 186,100 |
| Feb 05, 2018 | 361.33 | 362.26 | 358.31 | 358.70 | 358.70 | 106,400 |
| Feb 02, 2018 | 366.51 | 367.18 | 363.47 | 366.49 | 366.49 | 98,400 |
| Feb 01, 2018 | 363.90 | 367.94 | 363.32 | 367.81 | 367.81 | 102,500 |
| Jan 31, 2018 | 363.95 | 365.77 | 361.23 | 361.26 | 361.26 | 100,000 |
| Jan 30, 2018 | 369.44 | 369.56 | 364.59 | 365.50 | 365.50 | 89,100 |
| Jan 29, 2018 | 370.15 | 371.64 | 369.53 | 369.87 | 369.87 | 68,000 |
| Jan 26, 2018 | 371.86 | 372.52 | 369.75 | 369.86 | 369.86 | 83,400 |
| Jan 25, 2018 | 371.52 | 372.52 | 370.69 | 370.92 | 370.92 | 80,100 |
| Jan 24, 2018 | 374.85 | 375.64 | 373.59 | 374.11 | 374.11 | 79,400 |
| Jan 23, 2018 | 373.71 | 376.09 | 373.33 | 375.99 | 375.99 | 72,800 |
| Jan 22, 2018 | 371.90 | 372.24 | 370.84 | 372.24 | 372.24 | 65,300 |
| Jan 19, 2018 | 371.23 | 372.04 | 370.46 | 371.88 | 371.88 | 71,000 |
| Jan 18, 2018 | 375.16 | 375.17 | 369.08 | 369.61 | 369.61 | 97,000 |
| Jan 17, 2018 | 370.88 | 372.54 | 370.66 | 372.31 | 372.31 | 81,700 |
| Jan 16, 2018 | 370.78 | 373.09 | 370.59 | 373.04 | 373.04 | 68,700 |
| Jan 15, 2018 | 371.95 | 372.48 | 370.66 | 370.87 | 370.87 | 74,200 |
| Jan 12, 2018 | 371.31 | 371.36 | 368.59 | 369.33 | 369.33 | 91,500 |
| Jan 11, 2018 | 370.78 | 371.83 | 369.77 | 371.83 | 371.83 | 81,600 |
| Jan 10, 2018 | 371.92 | 373.25 | 371.92 | 372.71 | 372.71 | 86,300 |
| Jan 09, 2018 | 373.50 | 373.56 | 370.83 | 371.99 | 371.99 | 92,000 |
| Jan 08, 2018 | - | - | - | - | - | - |
| Jan 05, 2018 | 368.89 | 370.37 | 368.20 | 370.35 | 370.35 | 99,000 |
| Jan 04, 2018 | 362.25 | 367.00 | 362.17 | 367.00 | 367.00 | 100,800 |
| Jan 03, 2018 | - | - | - | - | - | - |
| Jan 02, 2018 | - | - | - | - | - | - |
| Jan 01, 2018 | - | - | - | - | - | - |
| Dec 29, 2017 | 358.47 | 359.16 | 357.35 | 357.47 | 357.47 | 46,200 |
| Dec 28, 2017 | 359.88 | 360.15 | 357.24 | 357.88 | 357.88 | 50,200 |
| Dec 27, 2017 | 359.29 | 360.47 | 359.29 | 359.97 | 359.97 | 46,900 |
| Dec 26, 2017 | 360.47 | 360.86 | 359.51 | 359.72 | 359.72 | 45,900 |
| Dec 25, 2017 | - | - | - | - | - | - |
| Dec 22, 2017 | 359.14 | 360.49 | 359.06 | 360.27 | 360.27 | 76,200 |
| Dec 21, 2017 | 358.54 | 359.28 | 357.24 | 358.93 | 358.93 | 71,200 |
| Dec 20, 2017 | 357.83 | 359.09 | 357.49 | 358.89 | 358.89 | 89,700 |
| Dec 19, 2017 | 358.79 | 359.01 | 357.48 | 357.66 | 357.66 | 70,500 |
| Dec 18, 2017 | 356.00 | 358.19 | 355.64 | 358.07 | 358.07 | 84,400 |
| Dec 15, 2017 | 355.30 | 355.57 | 352.08 | 353.17 | 353.17 | 97,800 |
| Dec 14, 2017 | 357.47 | 358.17 | 355.82 | 356.86 | 356.86 | 84,500 |
| Dec 13, 2017 | 359.08 | 359.32 | 356.99 | 358.04 | 358.04 | 91,600 |
| Dec 12, 2017 | 358.42 | 359.55 | 357.72 | 358.54 | 358.54 | 86,100 |
| Dec 11, 2017 | 357.47 | 358.26 | 355.80 | 358.26 | 358.26 | 69,600 |
| Dec 08, 2017 | 352.33 | 356.32 | 352.33 | 356.27 | 356.27 | 105,900 |
| Dec 07, 2017 | 350.82 | 353.03 | 350.82 | 352.82 | 352.82 | 78,600 |
| Dec 06, 2017 | 353.00 | 353.15 | 348.07 | 348.94 | 348.94 | 95,900 |
| Dec 05, 2017 | 352.27 | 354.96 | 351.77 | 354.20 | 354.20 | 75,900 |
| Dec 04, 2017 | 356.31 | 356.50 | 353.27 | 353.52 | 353.52 | 68,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
