^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 |
|---|---|---|---|---|---|---|
| Jul 23, 2018 | 343.75 | 346.15 | 343.75 | 345.38 | 345.38 | - |
| 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 |
| May 31, 2018 | 342.39 | 343.35 | 341.27 | 342.71 | 342.71 | 134,200 |
| May 30, 2018 | 340.69 | 341.20 | 339.34 | 340.43 | 340.43 | 88,900 |
| May 29, 2018 | 346.01 | 346.50 | 344.05 | 345.30 | 345.30 | 57,600 |
| May 28, 2018 | 347.18 | 347.95 | 345.97 | 346.89 | 346.89 | 53,100 |
| May 25, 2018 | 346.91 | 348.14 | 346.26 | 347.39 | 347.39 | 70,400 |
| May 24, 2018 | 350.87 | 351.05 | 347.27 | 348.02 | 348.02 | 84,100 |
| May 23, 2018 | 353.82 | 355.07 | 351.20 | 352.20 | 352.20 | 75,200 |
| May 22, 2018 | 355.74 | 355.79 | 354.65 | 355.10 | 355.10 | 59,500 |
| May 21, 2018 | 356.26 | 357.15 | 355.79 | 355.87 | 355.87 | - |
| May 18, 2018 | 355.80 | 356.46 | 354.87 | 356.26 | 356.26 | 65,300 |
| May 17, 2018 | 354.63 | 355.68 | 354.20 | 354.94 | 354.94 | 75,600 |
| May 16, 2018 | 353.17 | 354.44 | 352.97 | 353.21 | 353.21 | 80,200 |
| May 15, 2018 | 355.11 | 355.62 | 354.18 | 354.35 | 354.35 | 87,600 |
| May 14, 2018 | 352.08 | 354.89 | 351.76 | 354.59 | 354.59 | 69,700 |
| May 11, 2018 | 350.48 | 352.76 | 350.27 | 352.57 | 352.57 | 80,800 |
| May 10, 2018 | 349.57 | 350.03 | 348.50 | 349.50 | 349.50 | 72,000 |
| May 09, 2018 | 348.83 | 349.06 | 347.44 | 348.52 | 348.52 | 85,100 |
| May 08, 2018 | 348.05 | 350.43 | 347.99 | 349.59 | 349.59 | 78,200 |
| May 07, 2018 | 348.35 | 348.36 | 346.49 | 348.25 | 348.25 | 70,100 |
| May 04, 2018 | - | - | - | - | - | - |
| May 03, 2018 | - | - | - | - | - | - |
| May 02, 2018 | 349.16 | 349.16 | 347.24 | 347.91 | 347.91 | 70,100 |
| May 01, 2018 | 348.81 | 348.93 | 347.53 | 348.77 | 348.77 | 88,800 |
| Apr 30, 2018 | - | - | - | - | - | - |
| Apr 27, 2018 | 349.64 | 349.97 | 348.39 | 349.45 | 349.45 | 87,500 |
| Apr 26, 2018 | 348.62 | 348.95 | 347.62 | 348.20 | 348.20 | 72,800 |
| Apr 25, 2018 | 345.83 | 347.93 | 345.43 | 347.69 | 347.69 | 72,000 |
| Apr 24, 2018 | 346.65 | 348.07 | 345.29 | 347.91 | 347.91 | 75,000 |
| Apr 23, 2018 | 344.77 | 345.69 | 343.99 | 344.28 | 344.28 | 63,600 |
| Apr 20, 2018 | 343.97 | 345.59 | 343.28 | 344.41 | 344.41 | 68,900 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
