^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
23 Apr 201822,157.8822,204.8622,065.5222,088.0422,088.04-
20 Apr 201822,148.2222,261.3522,076.6322,162.2422,162.2469,600
19 Apr 201822,231.8622,360.6522,176.8622,191.1822,191.1879,700
18 Apr 201821,929.0122,194.1121,914.9622,158.2022,158.2070,400
17 Apr 201821,801.8321,889.8921,772.4221,847.5921,847.5957,400
16 Apr 201821,843.5521,879.6921,775.6121,835.5321,835.5353,400
13 Apr 201821,801.4121,917.3521,746.6921,778.7421,778.7473,100
12 Apr 201821,657.8721,719.4321,591.3921,660.2821,660.2858,400
11 Apr 201821,819.0921,837.3621,687.1021,687.1021,687.1069,500
10 Apr 201821,599.6721,933.9921,542.3721,794.3221,794.3274,700
09 Apr 201821,534.3321,737.0921,517.7721,678.2621,678.2662,100
06 Apr 201821,633.7321,742.8421,550.4221,567.5221,567.5274,400
05 Apr 201821,541.1821,737.6621,462.1021,645.4221,645.4280,700
04 Apr 201821,415.8521,415.8521,238.1821,319.5521,319.5575,600
03 Apr 201821,115.4821,333.5021,056.0221,292.2921,292.2963,800
02 Apr 201821,441.5721,597.4721,388.5821,388.5821,388.5847,500
30 Mar 201821,392.4221,512.8021,311.5021,454.3021,454.3063,600
29 Mar 201821,250.9621,298.5720,996.2221,159.0821,159.0878,900
28 Mar 201820,893.0521,031.3120,776.8221,031.3121,031.3188,100
27 Mar 201820,958.9021,317.3220,943.3121,317.3221,317.32101,900
26 Mar 201820,423.3720,766.1020,347.4920,766.1020,766.1097,500
23 Mar 201821,188.8021,188.8020,559.6120,617.8620,617.86121,000
22 Mar 201821,352.1621,592.0021,349.7121,591.9921,591.9982,600
21 Mar 2018------
20 Mar 201821,297.9821,384.8621,223.9721,380.9721,380.9766,500
19 Mar 201821,537.9021,659.0421,366.8821,480.9021,480.9067,300
16 Mar 201821,876.5321,879.2821,632.8521,676.5121,676.5175,700
15 Mar 201821,704.1421,825.9721,555.4921,803.9521,803.9565,300
14 Mar 201821,764.9921,881.0921,684.0221,777.2921,777.2965,000
13 Mar 201821,742.4521,968.1021,700.7821,968.1021,968.1068,100
12 Mar 201821,826.1021,971.1621,689.9721,824.0321,824.0370,600
09 Mar 201821,594.2221,884.4521,357.5521,469.2021,469.20110,500
08 Mar 201821,488.1621,488.1621,299.4021,368.0721,368.0772,100
07 Mar 201821,261.9621,484.0821,201.9421,252.7221,252.7287,000
06 Mar 201821,390.2021,551.1421,381.4221,417.7621,417.7676,400
05 Mar 201821,047.8121,164.3820,937.2621,042.0921,042.0987,200
02 Mar 201821,339.9821,366.0921,088.9621,181.6421,181.6497,100
01 Mar 201821,901.1321,901.1321,645.2221,724.4721,724.4790,300
28 Feb 201822,292.5322,380.2822,068.2422,068.2422,068.2488,800
27 Feb 201822,391.6722,502.0522,325.0722,389.8622,389.8674,300
26 Feb 201822,134.6422,226.5322,040.8722,153.6322,153.6364,600
23 Feb 201821,789.7221,903.3921,741.6321,892.7821,892.7864,600
22 Feb 201821,789.8821,799.4021,626.8521,736.4421,736.4477,300
21 Feb 201821,942.4222,130.5821,836.7321,970.8121,970.8177,900
20 Feb 201822,054.3222,063.8721,831.4521,925.1021,925.1067,500
19 Feb 201821,903.6622,152.8521,858.3322,149.2122,149.2168,500
16 Feb 201821,555.9921,866.3721,499.8821,720.2521,720.2577,800
15 Feb 201821,384.1021,578.9921,308.9221,464.9821,464.9886,400
14 Feb 201821,251.2421,371.0120,950.1521,154.1721,154.17103,900
13 Feb 201821,633.3421,679.2021,211.5321,244.6821,244.68114,700
12 Feb 2018------
09 Feb 201821,507.7421,510.3021,119.0121,382.6221,382.62127,600
08 Feb 201821,721.5721,977.0321,649.7021,890.8621,890.86104,700
07 Feb 201822,001.2922,353.8721,627.1321,645.3721,645.37143,500
06 Feb 201822,267.0022,277.4521,078.7121,610.2421,610.24190,100
05 Feb 201822,921.1622,967.6922,659.4322,682.0822,682.08107,600
02 Feb 201823,361.6723,367.9623,122.4523,274.5323,274.5398,600
01 Feb 201823,276.1023,492.7723,211.1223,486.1123,486.11101,800
31 Jan 201823,205.2323,375.3823,092.8523,098.2923,098.2999,800
30 Jan 201823,559.3323,581.9823,233.3723,291.9723,291.9788,800
29 Jan 201823,707.1423,787.2323,580.1723,629.3423,629.3468,800
26 Jan 201823,757.3423,797.9623,592.2823,631.8823,631.8887,200
25 Jan 201823,750.6523,828.4023,649.0323,669.4923,669.4981,500
24 Jan 201824,026.4324,072.7723,917.1423,940.7823,940.7879,900
23 Jan 201823,924.4024,129.3423,916.0224,124.1524,124.1573,400
22 Jan 201823,797.8423,816.3323,697.8123,816.3323,816.3365,200
19 Jan 201823,854.1123,872.6923,735.6123,808.0623,808.0671,800
18 Jan 201824,078.9324,084.4223,699.4723,763.3723,763.3799,400
17 Jan 201823,783.4223,891.6323,739.1723,868.3423,868.3482,200
16 Jan 201823,721.1723,962.0723,701.8323,951.8123,951.8168,500
15 Jan 201823,827.9823,833.2723,685.0223,714.8823,714.8875,400
12 Jan 201823,719.6623,743.0523,588.0723,653.8223,653.8293,700
11 Jan 201823,656.3923,734.9723,601.8423,710.4323,710.4383,700
10 Jan 201823,832.8123,864.7623,755.4523,788.2023,788.2088,800
09 Jan 201823,948.9723,952.6123,789.0323,849.9923,849.9994,100
08 Jan 2018------
05 Jan 201823,643.0023,730.4723,520.5223,714.5323,714.53101,900
04 Jan 201823,073.7323,506.3323,065.2023,506.3323,506.33102,200
03 Jan 2018------
02 Jan 2018------
01 Jan 2018------
29 Dec 201722,831.4922,881.2122,753.2022,764.9422,764.9446,500
28 Dec 201722,912.0522,954.4522,736.4322,783.9822,783.9850,300
27 Dec 201722,854.3922,936.1622,854.3922,911.2122,911.2147,200
26 Dec 201722,922.9522,950.1522,877.6322,892.6922,892.6946,400
25 Dec 201722,909.4122,948.8322,870.1922,939.1822,939.1843,100
22 Dec 201722,850.7322,908.8422,801.1622,902.7622,902.7677,800
21 Dec 201722,852.0122,894.9522,728.0622,866.1022,866.1073,000
20 Dec 201722,834.9322,923.5022,806.7322,891.7222,891.7292,400
19 Dec 201722,961.4722,990.4222,862.8222,868.0022,868.0070,500
18 Dec 201722,770.4422,927.5022,735.2022,901.7722,901.7785,200
15 Dec 201722,621.3622,745.0922,478.3222,553.2222,553.2299,400
14 Dec 201722,699.3022,786.6122,638.7622,694.4522,694.4585,100
13 Dec 201722,879.2722,879.3722,697.3222,758.0722,758.0791,400
12 Dec 201722,936.4122,994.3322,834.8922,866.1722,866.1786,100
11 Dec 201722,894.3022,938.7322,787.4022,938.7322,938.7369,500
08 Dec 201722,627.9522,819.7122,625.4122,811.0822,811.08106,900
07 Dec 201722,317.1522,515.2422,317.1522,498.0322,498.0379,500
06 Dec 201722,525.3822,528.2122,119.2122,177.0422,177.0497,300
05 Dec 201722,595.3322,682.7122,522.2822,622.3822,622.3875,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...