^N300 - Nikkei 300

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 2017356.00358.19355.64358.07358.07-
Dec 14, 2017357.47358.17355.82356.86356.8684,500
Dec 13, 2017359.08359.32356.99358.04358.0491,600
Dec 12, 2017358.42359.55357.72358.54358.5486,100
Dec 11, 2017357.47358.26355.80358.26358.2669,600
Dec 08, 2017352.33356.32352.33356.27356.27105,900
Dec 07, 2017350.82353.03350.82352.82352.8278,600
Dec 06, 2017353.00353.15348.07348.94348.9495,900
Dec 05, 2017352.27354.96351.77354.20354.2075,900
Dec 04, 2017356.31356.50353.27353.52353.5268,500
Dec 01, 2017356.89357.60353.40355.34355.3489,500
Nov 30, 2017353.03354.99351.57354.20354.20144,200
Nov 29, 2017352.00352.52351.46352.50352.5090,200
Nov 28, 2017350.01351.29348.51349.54349.5475,600
Nov 27, 2017352.29352.44349.52350.14350.1466,200
Nov 24, 2017348.69351.13348.32350.87350.8765,300
Nov 23, 2017------
Nov 22, 2017351.46352.17350.07350.33350.3380,500
Nov 21, 2017349.56350.99349.03349.25349.2576,200
Nov 20, 2017346.80348.30346.38347.05347.0570,800
Nov 17, 2017351.40352.44347.33348.33348.33111,800
Nov 16, 2017343.89349.59343.82348.20348.2094,400
Nov 15, 2017349.33349.33344.25344.85344.85119,400
Nov 14, 2017351.64352.96350.62351.48351.4892,900
Nov 13, 2017354.90355.09352.03352.03352.0379,800
Nov 10, 2017353.87356.20353.32355.50355.50105,000
Nov 09, 2017360.20364.66353.83358.20358.20159,000
Nov 08, 2017357.62359.29356.71359.25359.2598,700
Nov 07, 2017353.75358.54353.48358.49358.49103,600
Nov 06, 2017355.06355.36352.25354.07354.07109,500
Nov 03, 2017------
Nov 02, 2017354.08354.27352.19354.25354.25104,600
Nov 01, 2017350.21353.15350.02352.62352.62113,700
Oct 31, 2017347.72348.67346.73348.18348.18100,300
Oct 30, 2017349.48349.98347.77349.47349.47136,600
Oct 27, 2017348.13349.73347.02349.60349.60118,000
Oct 26, 2017345.20346.31344.91345.95345.9581,300
Oct 25, 2017348.19348.29344.58345.53345.53120,700
Oct 24, 2017344.36346.81344.17346.81346.8187,300
Oct 23, 2017345.29345.35343.87344.57344.5785,500
Oct 20, 2017340.63342.21340.41341.87341.8784,900
Oct 19, 2017341.78342.46340.89341.74341.7483,200
Oct 18, 2017340.33340.90339.59340.51340.5170,800
Oct 17, 2017340.49341.06338.58339.86339.8692,500
Oct 16, 2017337.65339.96337.31338.85338.85101,500
Oct 13, 2017334.55337.80333.99336.73336.73108,200
Oct 12, 2017335.55335.78334.76335.00335.0081,000
Oct 11, 2017333.43334.44333.07334.29334.2978,700
Oct 10, 2017331.88333.73331.66333.73333.7377,500
Oct 09, 2017------
Oct 06, 2017332.38332.86331.85332.35332.3574,000
Oct 05, 2017331.51331.81330.74331.13331.1356,900
Oct 04, 2017331.63332.05330.59331.18331.1872,000
Oct 03, 2017329.88331.08329.23330.93330.9370,800
Oct 02, 2017329.46329.57328.14328.65328.6565,100
Sep 29, 2017328.74329.18327.90329.08329.0884,400
Sep 28, 2017329.85329.88328.19329.62329.6282,400
Sep 27, 2017327.66327.87326.74327.71327.7164,400
Sep 26, 2017329.06329.88328.89329.48329.4894,700
Sep 25, 2017329.96330.26329.04329.48329.4881,200
Sep 22, 2017329.18329.69327.19327.98327.9891,500
Sep 21, 2017330.33330.76328.48328.48328.48111,000
Sep 20, 2017327.67328.78327.47328.16328.1697,300
Sep 19, 2017325.50328.33325.32328.05328.05116,900
Sep 18, 2017------
Sep 15, 2017320.15322.62320.13322.03322.03109,900
Sep 14, 2017321.62322.65320.51320.69320.6991,500
Sep 13, 2017321.63322.12321.22321.66321.6681,300
Sep 12, 2017319.70320.48319.36319.94319.9485,900
Sep 11, 2017316.09317.98315.87316.95316.9576,600
Sep 08, 2017313.54314.39312.73313.33313.33102,100
Sep 07, 2017314.81315.94313.94314.39314.3979,200
Sep 06, 2017311.78313.89311.55313.57313.5787,500
Sep 05, 2017315.90315.94313.17313.54313.5476,000
Sep 04, 2017317.30317.71315.13315.53315.5368,300
Sep 01, 2017319.47319.47317.16318.45318.4576,800
Aug 31, 2017317.42318.82317.25318.18318.1896,200
Aug 30, 2017315.67316.87314.80316.04316.0490,600
Aug 29, 2017312.71314.20312.51314.00314.0073,000
Aug 28, 2017314.97315.53313.90314.75314.7568,300
Aug 25, 2017313.95315.04313.57314.27314.2767,500
Aug 24, 2017314.18315.16313.33313.33313.3373,500
Aug 23, 2017317.17317.21314.79315.09315.0976,400
Aug 22, 2017314.31315.36314.04314.41314.4167,600
Aug 21, 2017315.81315.81314.09314.56314.5672,800
Aug 18, 2017314.94315.83314.19315.15315.1590,800
Aug 17, 2017318.86319.45318.45318.72318.7267,100
Aug 16, 2017319.23319.86318.86319.17319.1766,300
Aug 15, 2017318.24320.41317.81319.22319.2287,600
Aug 14, 2017316.21317.28315.20315.75315.75105,100
Aug 11, 2017------
Aug 10, 2017319.83320.48318.24319.04319.04101,400
Aug 09, 2017322.01322.40318.12319.48319.48101,000
Aug 08, 2017324.07324.26322.37323.03323.0372,500
Aug 07, 2017323.98324.53323.55323.82323.8272,200
Aug 04, 2017321.91322.60321.49322.17322.1773,800
Aug 03, 2017323.00323.28321.84322.93322.9385,200
Aug 02, 2017323.49324.12322.22322.98322.9891,200
Aug 01, 2017319.96322.30319.89322.16322.16102,700
Jul 31, 2017319.88321.14319.48319.95319.95138,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...