^N300 - Nikkei 300

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018343.97345.59343.28344.41344.41-
Apr 19, 2018345.23346.60343.92344.15344.1578,400
Apr 18, 2018340.78344.13340.72343.71343.7170,500
Apr 17, 2018340.25341.24339.33339.97339.9758,700
Apr 16, 2018340.11341.21339.65340.91340.9155,200
Apr 13, 2018339.54341.03338.87339.67339.6771,800
Apr 12, 2018338.53338.86337.30337.70337.7057,700
Apr 11, 2018340.83341.01338.88338.88338.8869,300
Apr 10, 2018337.98342.60337.50340.42340.4275,400
Apr 09, 2018336.88339.94336.87338.95338.9563,100
Apr 06, 2018338.21339.95337.39337.46337.4674,600
Apr 05, 2018337.41340.06336.11338.48338.4880,700
Apr 04, 2018335.22335.71333.19334.56334.5674,200
Apr 03, 2018331.47334.71330.78334.03334.0364,700
Apr 02, 2018336.45338.01335.01335.01335.0147,100
Mar 30, 2018336.76337.43334.86336.50336.5063,000
Mar 29, 2018335.99336.28331.18334.02334.0279,800
Mar 28, 2018330.34333.39328.93333.37333.3788,500
Mar 27, 2018331.23337.12330.84337.12337.12102,300
Mar 26, 2018324.16328.28323.31328.28328.2897,700
Mar 23, 2018333.14333.14326.25326.98326.98118,700
Mar 22, 2018336.16339.38336.16339.28339.2882,900
Mar 21, 2018------
Mar 20, 2018335.34337.19334.23337.19337.1965,900
Mar 19, 2018339.34340.40336.42337.48337.4867,100
Mar 16, 2018342.48342.49340.09340.60340.6076,800
Mar 15, 2018340.57342.33338.96341.95341.9566,100
Mar 14, 2018341.22342.66340.79341.86341.8665,200
Mar 13, 2018340.77343.73340.08343.73343.7368,600
Mar 12, 2018341.84343.24340.52342.05342.0570,000
Mar 09, 2018338.98341.98335.26336.77336.77109,100
Mar 08, 2018337.67337.67334.66335.64335.6471,300
Mar 07, 2018334.74338.18334.42334.52334.5284,200
Mar 06, 2018337.96339.47336.58336.92336.9276,000
Mar 05, 2018332.72334.51331.65333.11333.1185,000
Mar 02, 2018335.99336.68333.52335.08335.0894,700
Mar 01, 2018344.25344.25340.67341.63341.6389,400
Feb 28, 2018350.72351.91347.07347.07347.0789,400
Feb 27, 2018352.24353.26351.07352.04352.0472,400
Feb 26, 2018348.77349.97348.02349.17349.1762,800
Feb 23, 2018343.89345.97343.22345.90345.9064,800
Feb 22, 2018343.90343.96341.64343.15343.1576,800
Feb 21, 2018347.43348.54344.72346.35346.3575,600
Feb 20, 2018348.18348.31345.23347.02347.0265,700
Feb 19, 2018345.49349.77344.95349.77349.7768,400
Feb 16, 2018340.71344.56339.98342.55342.5576,300
Feb 15, 2018339.13340.69337.68339.02339.0284,800
Feb 14, 2018338.57339.82333.67335.83335.83101,600
Feb 13, 2018344.71344.71337.58338.16338.16113,300
Feb 12, 2018------
Feb 09, 2018341.49341.60336.77341.40341.40125,400
Feb 08, 2018346.40349.15345.19347.88347.88104,000
Feb 07, 2018349.94355.28344.68344.81344.81142,400
Feb 06, 2018351.87352.13336.63343.65343.65186,100
Feb 05, 2018361.33362.26358.31358.70358.70106,400
Feb 02, 2018366.51367.18363.47366.49366.4998,400
Feb 01, 2018363.90367.94363.32367.81367.81102,500
Jan 31, 2018363.95365.77361.23361.26361.26100,000
Jan 30, 2018369.44369.56364.59365.50365.5089,100
Jan 29, 2018370.15371.64369.53369.87369.8768,000
Jan 26, 2018371.86372.52369.75369.86369.8683,400
Jan 25, 2018371.52372.52370.69370.92370.9280,100
Jan 24, 2018374.85375.64373.59374.11374.1179,400
Jan 23, 2018373.71376.09373.33375.99375.9972,800
Jan 22, 2018371.90372.24370.84372.24372.2465,300
Jan 19, 2018371.23372.04370.46371.88371.8871,000
Jan 18, 2018375.16375.17369.08369.61369.6197,000
Jan 17, 2018370.88372.54370.66372.31372.3181,700
Jan 16, 2018370.78373.09370.59373.04373.0468,700
Jan 15, 2018371.95372.48370.66370.87370.8774,200
Jan 12, 2018371.31371.36368.59369.33369.3391,500
Jan 11, 2018370.78371.83369.77371.83371.8381,600
Jan 10, 2018371.92373.25371.92372.71372.7186,300
Jan 09, 2018373.50373.56370.83371.99371.9992,000
Jan 08, 2018------
Jan 05, 2018368.89370.37368.20370.35370.3599,000
Jan 04, 2018362.25367.00362.17367.00367.00100,800
Jan 03, 2018------
Jan 02, 2018------
Jan 01, 2018------
Dec 29, 2017358.47359.16357.35357.47357.4746,200
Dec 28, 2017359.88360.15357.24357.88357.8850,200
Dec 27, 2017359.29360.47359.29359.97359.9746,900
Dec 26, 2017360.47360.86359.51359.72359.7245,900
Dec 25, 2017------
Dec 22, 2017359.14360.49359.06360.27360.2776,200
Dec 21, 2017358.54359.28357.24358.93358.9371,200
Dec 20, 2017357.83359.09357.49358.89358.8989,700
Dec 19, 2017358.79359.01357.48357.66357.6670,500
Dec 18, 2017356.00358.19355.64358.07358.0784,400
Dec 15, 2017355.30355.57352.08353.17353.1797,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...