^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
20 Mar 201921,548.6521,590.7721,513.9621,526.8821,526.88-
19 Mar 201921,558.4321,585.5521,425.7921,566.8521,566.8559,900
18 Mar 201921,576.3621,612.6721,500.3221,584.5021,584.5055,200
15 Mar 201921,376.7321,521.6821,374.8521,450.8521,450.8583,200
14 Mar 201921,474.5821,522.7521,287.0221,287.0221,287.0264,100
13 Mar 201921,425.7721,474.1721,198.9921,290.2421,290.2466,200
12 Mar 201921,361.6121,568.4821,348.8121,503.6921,503.6967,800
11 Mar 201921,062.7521,145.9420,938.0021,125.0921,125.0955,600
08 Mar 201921,339.1721,359.3220,993.0721,025.5621,025.5699,800
07 Mar 201921,456.8821,472.1621,402.1221,456.0121,456.0175,200
06 Mar 201921,659.0321,684.6021,550.4521,596.8121,596.8157,100
05 Mar 201921,712.8021,798.3821,659.0421,726.2821,726.2859,200
04 Mar 201921,812.8121,860.3921,740.9221,822.0421,822.0459,100
01 Mar 201921,490.0221,641.5821,490.0221,602.6921,602.6962,600
28 Feb 201921,536.5521,536.5521,364.0921,385.1621,385.1671,500
27 Feb 201921,504.6121,578.8121,492.6521,556.5121,556.5167,700
26 Feb 201921,556.0221,610.8821,405.8421,449.3921,449.3956,400
25 Feb 201921,567.6621,590.0321,505.0721,528.2321,528.2351,800
22 Feb 201921,376.3621,451.2321,348.6721,425.5121,425.5152,400
21 Feb 201921,422.3121,553.3521,318.7421,464.2321,464.2368,400
20 Feb 201921,346.0421,494.8521,315.3921,431.4921,431.4959,700
19 Feb 201921,256.5821,344.1721,217.1621,302.6521,302.6553,600
18 Feb 201921,217.3221,306.3621,189.9721,281.8521,281.8561,800
15 Feb 201921,051.5121,051.5120,853.3320,900.6320,900.6365,600
14 Feb 201921,147.8921,235.6221,102.1621,139.7121,139.7164,500
13 Feb 201921,029.9321,213.7420,992.8821,144.4821,144.4878,600
12 Feb 201920,442.5520,885.8820,428.5720,864.2120,864.2184,100
11 Feb 2019------
08 Feb 201920,510.5020,562.3920,315.3120,333.1720,333.1786,200
07 Feb 201920,812.2220,844.7720,665.5120,751.2820,751.2870,600
06 Feb 201920,928.8720,971.6620,860.9920,874.0620,874.0668,900
05 Feb 201920,960.4720,981.2320,823.1820,844.4520,844.4565,500
04 Feb 201920,831.9020,922.5820,823.6820,883.7720,883.7766,600
01 Feb 201920,797.0320,929.6320,741.9820,788.3920,788.3982,200
31 Jan 201920,832.9120,869.4220,682.9120,773.4920,773.4975,700
30 Jan 201920,701.6220,706.2720,527.5320,556.5420,556.5472,100
29 Jan 201920,555.4420,673.6620,406.2220,664.6420,664.6463,100
28 Jan 201920,746.2920,759.4820,624.5520,649.0020,649.0056,800
25 Jan 201920,598.6420,844.3120,598.6420,773.5620,773.5668,400
24 Jan 201920,506.2420,620.7220,467.5920,574.6320,574.6361,400
23 Jan 201920,453.4420,686.2920,438.2220,593.7220,593.72-
22 Jan 201920,770.0620,805.9320,558.3020,622.9120,622.9157,100
21 Jan 201920,848.3820,892.6820,678.2620,719.3320,719.3361,200
18 Jan 201920,472.8120,682.1220,454.1320,666.0720,666.0764,700
17 Jan 201920,544.2320,571.7520,342.4620,402.2720,402.2763,600
16 Jan 201920,575.7220,580.2520,323.3220,442.7520,442.7569,500
15 Jan 201920,264.8220,571.2820,204.4320,555.2920,555.2978,300
14 Jan 2019------
11 Jan 201920,296.4520,389.8920,294.7420,359.7020,359.7077,700
10 Jan 201920,270.8820,345.9220,101.9320,163.8020,163.8073,700
09 Jan 201920,366.3020,494.3520,331.2020,427.0620,427.0672,800
08 Jan 201920,224.6720,347.9220,106.3620,204.0420,204.0486,400
07 Jan 201919,944.6120,266.2219,920.8020,038.9720,038.9781,500
04 Jan 201919,655.1319,692.5819,241.3719,561.9619,561.9691,600
03 Jan 2019------
02 Jan 2019------
01 Jan 2019------
31 Dec 2018------
28 Dec 201819,957.8820,084.3819,900.0420,014.7720,014.7770,600
27 Dec 201819,706.1920,211.5719,701.7620,077.6220,077.6293,000
26 Dec 201819,302.5919,530.3518,948.5819,327.0619,327.0679,900
25 Dec 201819,785.4319,785.4319,117.9619,155.7419,155.74-
24 Dec 2018------
21 Dec 201820,310.5020,334.7320,006.6720,166.1920,166.19116,600
20 Dec 201820,779.9320,841.3420,282.9320,392.5820,392.5896,300
19 Dec 201821,107.1721,168.6220,880.7320,987.9220,987.9281,300
18 Dec 201821,275.5121,330.3621,101.4421,115.4521,115.4580,500
17 Dec 201821,391.7321,563.2721,363.6721,506.8821,506.8863,400
14 Dec 201821,638.9621,751.3121,353.9421,374.8321,374.83102,800
13 Dec 201821,755.1321,871.3421,675.6621,816.1921,816.1979,200
12 Dec 201821,348.4021,631.4721,320.7221,602.7521,602.7589,600
11 Dec 201821,273.0421,279.0221,062.3121,148.0221,148.0287,500
10 Dec 201821,319.4721,365.7821,169.9621,219.5021,219.5079,000
07 Dec 201821,643.7521,734.9421,506.4521,678.6821,678.6878,100
06 Dec 201821,766.5021,805.0221,307.7221,501.6221,501.6287,600
05 Dec 201821,755.1721,979.1821,708.8221,919.3321,919.3383,700
04 Dec 201822,533.9722,576.6222,033.4122,036.0522,036.0589,600
03 Dec 201822,629.3922,698.7922,550.2922,574.7622,574.7670,500
30 Nov 201822,274.9722,362.2022,231.9622,351.0622,351.06104,100
29 Nov 201822,360.9822,437.9522,241.1722,262.6022,262.6069,300
28 Nov 201822,036.7222,216.9822,032.7222,177.0222,177.0277,600
27 Nov 201821,967.9822,006.8321,816.0521,952.4021,952.4074,000
26 Nov 201821,647.6921,838.1021,622.6021,812.0021,812.0078,000
23 Nov 2018------
22 Nov 201821,582.4721,684.6421,484.9821,646.5521,646.5565,900
21 Nov 201821,286.8121,555.6121,243.3821,507.5421,507.5477,300
20 Nov 201821,582.6921,687.1221,526.9521,583.1221,583.1282,500
19 Nov 201821,679.0321,852.9221,665.2921,821.1621,821.1672,100
16 Nov 201821,804.9021,873.7421,663.9921,680.3421,680.3474,900
15 Nov 201821,670.3521,818.7321,613.5321,803.6221,803.62-
14 Nov 201821,851.1321,990.4121,764.8821,846.4821,846.4875,200
13 Nov 201821,885.2421,892.2921,484.6521,810.5221,810.5285,700
12 Nov 201822,121.7022,324.0122,046.2922,269.8822,269.8859,300
09 Nov 201822,471.3122,494.5822,226.0122,250.2522,250.2578,100
08 Nov 201822,446.0122,583.4322,421.0022,486.9222,486.9281,900
07 Nov 201822,189.7422,444.6521,996.9422,085.8022,085.8096,300
06 Nov 201822,018.8722,160.8321,994.2822,147.7522,147.75-
05 Nov 201822,002.4722,051.6521,865.9821,898.9921,898.9978,700
02 Nov 201821,761.5822,308.4221,751.3322,243.6622,243.66101,900
01 Nov 201821,906.4121,906.4121,628.4521,687.6521,687.65101,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...