New Zealand markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY
Add to watchlist
39,154.85-439.54 (-1.11%)
At close: 03:15PM JST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202439,336.7439,643.2739,096.5039,154.8539,154.85-
23 Jul 202439,864.0939,927.8939,519.9139,594.3939,594.3988,300,000
22 Jul 202439,947.9539,973.2039,519.3939,599.0039,599.0082,700,000
19 Jul 202439,965.9140,212.9039,824.5840,063.7940,063.7999,800,000
18 Jul 202440,521.7140,587.6340,104.2240,126.3540,126.35117,600,000
17 Jul 202441,416.1841,466.4541,054.7241,097.6941,097.69109,900,000
16 Jul 202441,366.7941,520.0741,220.6541,275.0841,275.08100,800,000
12 Jul 202441,668.8641,754.7641,188.2941,190.6841,190.68130,400,000
11 Jul 202442,343.7242,426.7742,102.4642,224.0242,224.02123,000,000
10 Jul 202441,444.3341,889.1641,430.3841,831.9941,831.99134,400,000
09 Jul 202440,953.4141,769.3540,942.4441,580.1741,580.17118,200,000
08 Jul 202440,863.1441,112.2440,780.7040,780.7040,780.70113,000,000
05 Jul 202441,009.3641,100.1340,746.8940,912.3740,912.37114,200,000
04 Jul 202440,747.5940,971.2340,604.1540,913.6540,913.65118,000,000
03 Jul 202440,225.8340,694.2140,172.8540,580.7640,580.76125,600,000
02 Jul 202439,543.6140,113.4839,457.6240,074.6940,074.69135,100,000
01 Jul 202439,839.8239,942.6939,537.1039,631.0639,631.06118,800,000
28 Jun 202439,593.0139,783.7039,485.7339,583.0839,583.08124,300,000
27 Jun 202439,434.4739,439.2439,193.5139,341.5439,341.54115,000,000
26 Jun 202439,364.7339,788.6339,233.5639,667.0739,667.07108,900,000
25 Jun 202438,833.9039,215.0738,758.0739,173.1539,173.15108,300,000
24 Jun 202438,497.4238,905.4738,416.0738,804.6538,804.6593,500,000
21 Jun 202438,608.6638,795.6838,532.1338,596.4738,596.47140,800,000
20 Jun 202438,410.3238,637.6238,263.0838,633.0238,633.0288,000,000
19 Jun 202438,653.9138,797.9738,453.4138,570.7638,570.7693,600,000
18 Jun 202438,433.4838,519.0238,332.8938,482.1138,482.1197,100,000
17 Jun 202438,440.9838,442.7037,950.2038,102.4438,102.44107,500,000
14 Jun 202438,587.5739,025.7038,554.7538,814.5638,814.56157,100,000
13 Jun 202439,182.0639,252.4438,689.7938,720.4738,720.47115,900,000
12 Jun 202438,865.1538,945.9938,809.3638,876.7138,876.71108,200,000
11 Jun 202439,175.5939,336.6639,074.8839,134.7939,134.7993,300,000
10 Jun 202438,689.7839,081.5438,689.7839,038.1639,038.1689,200,000
07 Jun 202438,597.5538,747.2738,560.8538,683.9338,683.9396,200,000
06 Jun 202438,841.6639,011.9338,693.5038,703.5138,703.51118,900,000
05 Jun 202438,654.0938,656.4138,343.9838,490.1738,490.17119,400,000
04 Jun 202438,702.5438,895.0638,591.7938,837.4638,837.46117,900,000
03 Jun 202438,734.9539,032.5038,734.9538,923.0338,923.03115,900,000
31 May 202438,173.2238,526.9338,087.6138,487.9038,487.90211,000,000
30 May 202438,112.7738,138.0337,617.0038,054.1338,054.13117,300,000
29 May 202438,880.5039,141.9938,524.2438,556.8738,556.87123,900,000
28 May 202438,879.1538,981.9738,756.1338,855.3738,855.37101,200,000
27 May 202438,766.2138,900.0238,667.9338,900.0238,900.0294,200,000
24 May 202438,506.0338,740.8238,367.7038,646.1138,646.1196,300,000
23 May 202438,803.1339,129.4738,617.4339,103.2239,103.22107,800,000
22 May 202438,823.9138,854.9938,592.9438,617.1038,617.10105,500,000
21 May 202439,232.1639,346.1538,942.2838,946.9338,946.93106,700,000
20 May 202438,761.7139,437.1638,703.7039,069.6839,069.68127,400,000
17 May 202438,561.0438,842.4938,539.5638,787.3838,787.38133,300,000
16 May 202438,645.9638,949.3838,513.3338,920.2638,920.26157,900,000
15 May 202438,533.0938,816.6038,335.6138,385.7338,385.73146,300,000
14 May 202438,287.9938,477.6838,084.7138,356.0638,356.06143,300,000
13 May 202438,211.6138,273.4037,969.5838,179.4638,179.46128,700,000
10 May 202438,361.7938,741.8838,126.9138,229.1138,229.11167,300,000
09 May 202438,242.9238,429.8138,072.2438,073.9838,073.98118,600,000
08 May 202438,677.5738,749.3538,159.8538,202.3738,202.37120,100,000
07 May 202438,636.2338,863.1438,541.9738,835.1038,835.10115,200,000
02 May 202438,004.0138,355.6037,958.1938,236.0738,236.07101,900,000
01 May 202438,107.3838,433.3438,036.2438,274.0538,274.05108,500,000
30 Apr 202438,312.6638,608.1738,182.1138,405.6638,405.66151,400,000
26 Apr 202437,725.6138,097.5437,550.7037,934.7637,934.76124,900,000
25 Apr 202438,065.9138,129.5337,604.2337,628.4837,628.48113,900,000
24 Apr 202437,871.9238,460.0837,857.4738,460.0838,460.08121,100,000
23 Apr 202437,797.0637,817.7837,397.2737,552.1637,552.1695,900,000
22 Apr 202437,240.9337,511.8037,052.6337,438.6137,438.61119,400,000
19 Apr 202437,724.4737,749.4836,733.0637,068.3537,068.35155,400,000
18 Apr 202437,745.0438,216.7537,644.9138,079.7038,079.70105,800,000
17 Apr 202438,587.4738,587.6137,961.8037,961.8037,961.80120,600,000
16 Apr 202438,750.6738,764.8238,322.3238,471.2038,471.20133,000,000
15 Apr 202439,056.9339,232.8038,820.9539,232.8039,232.80107,000,000
12 Apr 202439,722.0239,774.8239,457.7339,523.5539,523.55107,100,000
11 Apr 202439,090.6839,473.4839,065.3139,442.6339,442.63107,000,000
10 Apr 202439,582.3339,708.7039,510.4839,581.8139,581.8197,400,000
09 Apr 202439,496.9539,773.1339,476.1339,773.1339,773.13105,900,000
08 Apr 202439,391.9839,617.3639,197.0039,347.0439,347.04108,300,000
05 Apr 202439,237.3939,274.7638,774.2438,992.0838,992.08129,600,000
04 Apr 202439,928.3340,243.0239,773.1439,773.1439,773.14145,100,000
03 Apr 202439,503.7239,625.9039,217.0439,451.8539,451.85123,200,000
02 Apr 202439,892.5940,151.0539,707.8739,838.9139,838.91115,800,000
01 Apr 202440,646.7040,697.2239,706.4539,803.0939,803.09134,500,000
29 Mar 202440,277.4540,521.7140,268.1140,369.4440,369.44122,000,000
28 Mar 202440,324.4240,482.0240,054.0640,168.0740,168.07135,600,000
27 Mar 202440,517.1740,979.3640,452.2140,762.7340,762.73121,300,000
26 Mar 202440,345.0440,529.5340,280.8540,398.0340,398.03101,400,000
25 Mar 202440,798.9640,837.1840,414.1240,414.1240,414.12101,500,000
22 Mar 202440,942.8841,087.7540,714.1440,888.4340,888.43136,100,000
21 Mar 202440,511.5540,823.3240,452.1940,815.6640,815.66157,200,000
19 Mar 202439,622.5840,003.6039,407.5040,003.6040,003.60134,700,000
18 Mar 202438,960.9939,769.1138,935.4739,740.4439,740.44128,700,000
15 Mar 202438,548.1638,808.6838,519.9438,707.6438,707.64167,100,000
14 Mar 202438,591.7338,840.3338,400.1738,807.3838,807.38111,100,000
13 Mar 202439,059.9539,147.8038,452.5738,695.9738,695.97105,400,000
12 Mar 202438,470.3938,841.8038,271.3838,797.5138,797.51112,900,000
11 Mar 202439,232.1439,241.2838,496.6638,820.4938,820.49132,900,000
08 Mar 202439,809.5639,989.3339,551.6039,688.9439,688.94143,300,000
07 Mar 202440,331.0640,472.1139,518.4039,598.7139,598.71137,200,000
06 Mar 202439,792.3740,147.7739,769.0440,090.7840,090.78112,900,000
05 Mar 202439,881.7340,226.9939,840.3440,097.6340,097.63115,200,000
04 Mar 202440,201.7640,314.6440,001.5540,109.2340,109.23119,400,000
01 Mar 202439,254.6939,990.2339,224.6439,910.8239,910.82122,800,000
29 Feb 202438,935.5339,250.1238,876.8139,166.1939,166.19166,000,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...