^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
25 Jun 201921,238.0721,313.7721,114.4721,193.8121,193.81-
24 Jun 201921,223.5621,317.8621,185.6721,285.9921,285.9943,200
21 Jun 201921,487.6721,497.8221,221.7021,258.6421,258.6489,000
20 Jun 201921,417.7421,491.3921,377.2721,462.8621,462.8655,700
19 Jun 201921,223.1721,358.7221,213.4321,333.8721,333.8764,100
18 Jun 201921,111.7721,153.6520,924.1920,972.7120,972.7154,600
17 Jun 201921,094.9621,185.2521,044.6221,124.0021,124.0049,100
14 Jun 201921,049.4121,119.7320,971.1821,116.8921,116.8960,400
13 Jun 201921,040.9121,111.2320,932.1321,032.0021,032.0065,700
12 Jun 201921,130.3921,259.7021,118.7521,129.7221,129.7256,500
11 Jun 201921,099.5421,227.1821,066.6221,204.2821,204.2852,100
10 Jun 201921,095.4021,166.1221,077.9521,134.4221,134.4258,200
07 Jun 201920,859.7820,907.7720,816.5820,884.7120,884.7150,700
06 Jun 201920,745.8420,842.2820,745.8420,774.0420,774.0459,600
05 Jun 201920,667.8920,800.6420,646.1520,776.1020,776.1072,300
04 Jun 201920,435.8620,464.5720,289.6420,408.5420,408.5469,200
03 Jun 201920,327.8720,438.0320,305.7420,410.8820,410.8867,400
31 May 201920,785.2120,823.1020,581.5820,601.1920,601.1979,100
30 May 201920,881.5020,942.5320,809.2920,942.5320,942.5358,700
29 May 201921,055.4221,071.7320,884.6121,003.3721,003.3770,000
28 May 201921,187.1721,297.7021,177.2721,260.1421,260.1498,500
27 May 201921,148.4621,232.3821,113.7621,182.5821,182.5841,600
24 May 201920,980.7921,117.2220,922.0021,117.2221,117.2267,700
23 May 201921,180.2421,209.5621,072.7221,151.1421,151.1463,900
22 May 201921,373.5221,404.5421,266.9821,283.3721,283.3764,500
21 May 201921,211.2621,318.8021,160.4321,272.4521,272.4570,100
20 May 201921,305.9721,430.0621,282.6521,301.7321,301.7365,100
17 May 201921,246.8621,398.8521,199.9821,250.0921,250.0975,800
16 May 201921,153.2021,153.2020,951.6721,062.9821,062.9882,500
15 May 201921,112.8521,191.5320,968.0821,188.5621,188.5684,100
14 May 201920,870.7721,077.4820,751.4521,067.2321,067.2390,200
13 May 201921,180.7421,277.6621,127.9321,191.2821,191.2874,500
10 May 201921,431.8121,584.0921,175.3321,344.9221,344.9298,500
09 May 201921,492.9121,559.7621,315.0721,402.1321,402.1396,900
08 May 201921,628.0421,639.1221,514.8521,602.5921,602.5985,700
07 May 201922,184.4022,190.4921,875.1121,923.7221,923.7290,700
26 Apr 201922,167.4822,270.2922,073.1022,258.7322,258.7371,900
25 Apr 201922,183.3222,334.6922,155.2322,307.5822,307.5863,300
24 Apr 201922,356.8322,362.9222,125.4822,200.0022,200.0067,900
23 Apr 201922,241.7422,268.3722,119.9422,259.7422,259.7452,000
22 Apr 201922,188.6222,280.1922,099.3822,217.9022,217.9042,900
19 Apr 201922,238.0722,250.3722,162.2322,200.5622,200.56-
18 Apr 201922,274.1322,305.6322,058.3922,090.1222,090.1267,300
17 Apr 201922,236.4122,345.1922,185.8722,277.9722,277.9775,400
16 Apr 201922,108.1522,261.3322,095.3222,221.6622,221.6657,300
15 Apr 201922,122.9722,211.0322,102.9322,169.1122,169.1166,100
12 Apr 201921,782.3521,878.7821,698.7121,870.5621,870.5661,600
11 Apr 201921,662.6521,721.4221,627.8721,711.3821,711.3861,200
10 Apr 201921,579.6821,687.5721,571.6721,687.5721,687.5758,700
09 Apr 201921,750.2921,811.8821,698.4221,802.5921,802.5954,300
08 Apr 201921,900.5521,900.5521,740.5321,761.6521,761.6554,600
05 Apr 201921,743.1421,839.1821,731.3421,807.5021,807.5058,500
04 Apr 201921,724.6921,787.6021,662.9021,724.9521,724.9557,900
03 Apr 201921,563.6421,722.7221,489.9521,713.2121,713.2168,500
02 Apr 201921,744.6421,744.6421,490.5621,505.3121,505.3171,000
01 Apr 201921,500.8921,682.9421,471.1221,509.0321,509.0377,400
29 Mar 201921,228.5121,267.2521,149.4221,205.8121,205.8161,600
28 Mar 201921,191.3221,191.3220,974.1921,033.7621,033.7671,100
27 Mar 201921,353.6121,388.5921,242.5221,378.7321,378.7376,000
26 Mar 201921,174.3421,460.9921,174.3421,428.3921,428.39101,300
25 Mar 201921,267.4121,275.4320,911.5720,977.1120,977.1177,700
22 Mar 201921,713.2621,713.2621,542.0321,627.3421,627.3478,900
21 Mar 2019------
20 Mar 201921,548.6521,614.1721,499.1621,608.9221,608.9265,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...