^N300 - Nikkei 300

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2018343.51343.61342.35342.71342.71-
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
Aug 31, 2018342.54344.50342.08343.80343.8068,900
Aug 30, 2018346.81346.93344.13344.55344.5574,300
Aug 29, 2018343.95346.20343.95345.10345.1058,800
Aug 28, 2018345.35346.02343.68343.68343.6859,300
Aug 27, 2018341.18343.67340.95343.08343.0849,600
Aug 24, 2018338.92339.74338.06339.72339.7249,400
Aug 23, 2018337.81338.36336.95337.36337.3648,700
Aug 22, 2018335.31338.12334.61337.47337.4756,300
Aug 21, 2018335.75337.38334.48335.24335.2454,100
Aug 20, 2018336.88337.66336.06336.87336.8746,300
Aug 17, 2018337.61338.28336.72337.65337.6555,900
Aug 16, 2018334.14336.73331.73335.79335.7976,600
Aug 15, 2018340.12340.47335.91337.38337.3860,700
Aug 14, 2018336.04339.61335.81339.56339.5658,000
Aug 13, 2018338.24338.34333.66333.99333.9975,700
Aug 10, 2018344.50344.50340.46340.79340.7972,000
Aug 09, 2018344.58345.27343.18344.56344.5654,600
Aug 08, 2018346.67348.06345.21345.61345.6169,800
Aug 07, 2018343.61346.29343.44346.29346.2963,200
Aug 06, 2018344.87346.05343.10343.45343.4566,900
Aug 03, 2018347.13347.15344.20344.56344.5673,500
Aug 02, 2018349.36350.38345.79346.29346.2992,700
Aug 01, 2018348.69350.53347.62349.97349.97101,000
Jul 31, 2018348.70349.64346.00346.74346.74117,600
Jul 30, 2018349.79350.43348.58349.43349.4376,500
Jul 27, 2018349.68350.82349.10350.82350.8272,700
Jul 26, 2018349.43349.80348.14348.65348.6567,300
Jul 25, 2018346.69347.72346.53346.80346.8057,600
Jul 24, 2018346.14346.44344.85345.60345.6069,000
Jul 23, 2018343.75346.15343.65344.21344.2186,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...