^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20180.000.000.0022,614.8222,614.82-
19 Oct 201822,342.0022,551.6722,212.5722,532.0822,532.0867,400
18 Oct 201822,871.2822,873.1322,637.2922,658.1622,658.1664,300
17 Oct 201822,806.5922,959.4122,765.5822,841.1222,841.1272,100
16 Oct 201822,298.2022,549.2422,269.5322,549.2422,549.2470,100
15 Oct 201822,501.3322,520.5922,261.9222,271.3022,271.3079,900
12 Oct 201822,323.4322,711.1322,323.4322,694.6622,694.6699,500
11 Oct 201823,043.3723,051.1922,459.0222,590.8622,590.86115,300
10 Oct 201823,538.9223,589.3823,373.5423,506.0423,506.0470,600
09 Oct 201823,550.4723,587.0523,442.4623,469.3923,469.3986,500
08 Oct 2018------
05 Oct 201823,781.7623,928.6223,730.1923,783.7223,783.7284,600
04 Oct 201824,242.0624,247.8223,923.2623,975.6223,975.6289,400
03 Oct 201824,219.1924,260.6324,030.5924,110.9624,110.9671,300
02 Oct 201824,376.1724,448.0724,217.2624,270.6224,270.6280,500
01 Oct 201824,173.3724,306.5424,123.5024,245.7624,245.7665,000
28 Sep 201824,080.0124,286.1024,021.2724,120.0424,120.0490,700
27 Sep 201823,946.4324,089.3223,778.0423,796.7423,796.7476,200
26 Sep 201823,846.6024,033.7923,833.9224,033.7924,033.7984,200
25 Sep 201823,881.8523,950.9823,808.9523,940.2623,940.26100,800
24 Sep 2018------
21 Sep 201823,848.6323,971.4123,764.0523,869.9323,869.93120,600
20 Sep 201823,752.7923,781.7523,582.1523,674.9323,674.93101,600
19 Sep 201823,754.9623,842.0523,672.5223,672.5223,672.5293,600
18 Sep 201823,042.1923,481.5323,039.2623,420.5423,420.5490,600
17 Sep 2018------
14 Sep 201823,035.7823,105.2822,965.4823,094.6723,094.67102,700
13 Sep 201822,657.9522,858.4122,643.8822,821.3222,821.3275,000
12 Sep 201822,702.7122,709.3722,522.1722,604.6122,604.6179,800
11 Sep 201822,469.7822,667.8522,457.1022,664.6922,664.6976,500
10 Sep 201822,253.6522,396.8822,249.6122,373.0922,373.0955,700
07 Sep 201822,351.8422,372.8922,172.9022,307.0622,307.0669,800
06 Sep 201822,458.9722,535.3422,416.6322,487.9422,487.9462,200
05 Sep 201822,663.8022,692.2522,570.5222,580.8322,580.8365,400
04 Sep 201822,740.0522,753.1822,612.1522,696.9022,696.9052,300
03 Sep 201822,819.1722,820.4822,684.4322,707.3822,707.3849,900
31 Aug 201822,733.2522,890.6122,678.0322,865.1522,865.1568,100
30 Aug 201823,020.1823,032.1722,832.8322,869.5022,869.5073,900
29 Aug 201822,820.8622,968.1822,819.9722,848.2222,848.2258,800
28 Aug 201822,967.7423,006.7722,813.4722,813.4722,813.4760,700
27 Aug 201822,693.6922,838.0622,682.3922,799.6422,799.6450,200
24 Aug 201822,484.0122,602.2422,452.4222,601.7722,601.7750,400
23 Aug 201822,420.6722,463.0322,377.8822,410.8222,410.8250,100
22 Aug 201822,270.0422,390.2022,162.8122,362.5522,362.5557,100
21 Aug 201822,110.5422,306.8322,053.1422,219.7322,219.7354,500
20 Aug 201822,267.0722,288.3122,150.7522,199.0022,199.0046,800
17 Aug 201822,313.1922,340.9522,244.1022,270.3822,270.3856,100
16 Aug 201821,980.8222,240.4221,871.7022,192.0422,192.0477,900
15 Aug 201822,368.1222,380.2822,110.2922,204.2222,204.2261,200
14 Aug 201822,053.0722,356.0822,047.1922,356.0822,356.0859,700
13 Aug 201822,117.5722,124.6021,851.3221,857.4321,857.4377,800
10 Aug 201822,606.9122,608.8622,272.6922,298.0822,298.0873,900
09 Aug 201822,591.5422,648.8822,497.9922,598.3922,598.3961,800
08 Aug 201822,666.5622,800.6122,610.2922,644.3122,644.3172,800
07 Aug 201822,514.3122,666.6822,499.0522,662.7422,662.7469,400
06 Aug 201822,536.0522,635.6822,486.7422,507.3222,507.3267,000
03 Aug 201822,585.5422,613.5022,490.5722,525.1822,525.1871,700
02 Aug 201822,676.7322,754.7322,464.8122,512.5322,512.5394,500
01 Aug 201822,642.1822,775.4722,615.9822,746.7022,746.70100,800
31 Jul 201822,472.1222,678.0622,352.2122,553.7222,553.72115,400
30 Jul 201822,613.3022,631.3222,518.9422,544.8422,544.8476,200
27 Jul 201822,646.4822,712.7522,593.2022,712.7522,712.7573,200
26 Jul 201822,711.5922,717.1522,549.7722,586.8722,586.8769,600
25 Jul 201822,594.2822,645.6622,547.1422,614.2522,614.2558,700
24 Jul 201822,555.0522,555.0522,416.2322,510.4822,510.4870,400
23 Jul 201822,480.3322,507.1722,341.8722,396.9922,396.9988,000
20 Jul 201822,734.5622,869.9822,541.3522,697.8822,697.8869,700
19 Jul 201822,871.6222,926.4722,761.8722,764.6822,764.6862,400
18 Jul 201822,917.5222,949.3222,794.1922,794.1922,794.1956,500
17 Jul 201822,605.7322,832.2222,575.4222,697.3622,697.3675,800
16 Jul 201822,397.6222,692.8622,316.5222,597.3522,597.35-
13 Jul 201822,397.6222,692.8622,316.5222,597.3522,597.3572,600
12 Jul 201822,036.8722,233.5222,019.1922,187.9622,187.9664,400
11 Jul 201822,002.1422,044.6221,744.2521,932.2121,932.2174,900
10 Jul 201822,215.3422,321.6022,196.8922,196.8922,196.8990,700
09 Jul 201821,838.5322,105.9521,825.7622,052.1822,052.1861,200
06 Jul 201821,647.6621,866.1621,642.9621,788.1421,788.1471,600
05 Jul 201821,697.4421,751.5021,462.9521,546.9921,546.9966,700
04 Jul 201821,679.0021,784.0021,604.1821,717.0421,717.0462,200
03 Jul 201821,889.0621,927.8121,574.5621,785.5421,785.5476,500
02 Jul 201822,233.8022,312.2521,784.4821,811.9321,811.9367,100
29 Jun 201822,314.4722,332.8222,145.4822,304.5122,304.5167,900
28 Jun 201822,195.1922,299.3922,038.4022,270.3922,270.3970,000
27 Jun 201822,320.8822,356.5422,205.3422,271.7722,271.7765,800
26 Jun 201822,160.3322,368.7822,104.1222,342.0022,342.0071,300
25 Jun 201822,543.5622,556.5522,312.7922,338.1522,338.1560,600
22 Jun 201822,456.4522,535.6522,414.1822,516.8322,516.8385,900
21 Jun 201822,523.2822,782.0122,491.0822,693.0422,693.0476,000
20 Jun 201822,338.5322,581.4022,167.1622,555.4322,555.4388,900
19 Jun 201822,565.9222,618.5222,278.4822,278.4822,278.4879,400
18 Jun 201822,806.5722,806.8922,601.1322,680.3322,680.3365,000
15 Jun 201822,883.2422,885.8422,770.3822,851.7522,851.7588,500
14 Jun 201822,842.9622,898.3922,738.6122,738.6122,738.6172,100
13 Jun 201822,896.1722,993.2622,895.3122,966.3822,966.3857,000
12 Jun 201822,977.2223,011.5722,797.7322,878.3522,878.3563,900
11 Jun 201822,686.9522,856.0822,667.3022,804.0422,804.0455,700
08 Jun 201822,799.3822,879.0022,694.5022,694.5022,694.5085,200
07 Jun 201822,748.7222,856.3722,732.1822,823.2622,823.2672,200
06 Jun 201822,520.3122,662.8222,498.5922,625.7322,625.7367,900
05 Jun 201822,552.1722,602.1322,470.0422,539.5422,539.5465,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...