Mail

^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY

Show:

Historical prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Feb. 2019	21,256.58	21,344.17	21,217.16	21,302.65	21,302.65	-
18 Feb. 2019	21,217.32	21,306.36	21,189.97	21,281.85	21,281.85	61,800
15 Feb. 2019	21,051.51	21,051.51	20,853.33	20,900.63	20,900.63	65,600
14 Feb. 2019	21,147.89	21,235.62	21,102.16	21,139.71	21,139.71	64,500
13 Feb. 2019	21,029.93	21,213.74	20,992.88	21,144.48	21,144.48	78,600
12 Feb. 2019	20,442.55	20,885.88	20,428.57	20,864.21	20,864.21	84,100
11 Feb. 2019	-	-	-	-	-	-
08 Feb. 2019	20,510.50	20,562.39	20,315.31	20,333.17	20,333.17	86,200
07 Feb. 2019	20,812.22	20,844.77	20,665.51	20,751.28	20,751.28	70,600
06 Feb. 2019	20,928.87	20,971.66	20,860.99	20,874.06	20,874.06	68,900
05 Feb. 2019	20,960.47	20,981.23	20,823.18	20,844.45	20,844.45	65,500
04 Feb. 2019	20,831.90	20,922.58	20,823.68	20,883.77	20,883.77	66,600
01 Feb. 2019	20,797.03	20,929.63	20,741.98	20,788.39	20,788.39	82,200
31 Jan. 2019	20,832.91	20,869.42	20,682.91	20,773.49	20,773.49	75,700
30 Jan. 2019	20,701.62	20,706.27	20,527.53	20,556.54	20,556.54	72,100
29 Jan. 2019	20,555.44	20,673.66	20,406.22	20,664.64	20,664.64	63,100
28 Jan. 2019	20,746.29	20,759.48	20,624.55	20,649.00	20,649.00	56,800
25 Jan. 2019	20,598.64	20,844.31	20,598.64	20,773.56	20,773.56	68,400
24 Jan. 2019	20,506.24	20,620.72	20,467.59	20,574.63	20,574.63	61,400
23 Jan. 2019	20,453.44	20,686.29	20,438.22	20,593.72	20,593.72	-
22 Jan. 2019	20,770.06	20,805.93	20,558.30	20,622.91	20,622.91	57,100
21 Jan. 2019	20,848.38	20,892.68	20,678.26	20,719.33	20,719.33	61,200
18 Jan. 2019	20,472.81	20,682.12	20,454.13	20,666.07	20,666.07	64,700
17 Jan. 2019	20,544.23	20,571.75	20,342.46	20,402.27	20,402.27	63,600
16 Jan. 2019	20,575.72	20,580.25	20,323.32	20,442.75	20,442.75	69,500
15 Jan. 2019	20,264.82	20,571.28	20,204.43	20,555.29	20,555.29	78,300
14 Jan. 2019	-	-	-	-	-	-
11 Jan. 2019	20,296.45	20,389.89	20,294.74	20,359.70	20,359.70	77,700
10 Jan. 2019	20,270.88	20,345.92	20,101.93	20,163.80	20,163.80	73,700
09 Jan. 2019	20,366.30	20,494.35	20,331.20	20,427.06	20,427.06	72,800
08 Jan. 2019	20,224.67	20,347.92	20,106.36	20,204.04	20,204.04	86,400
07 Jan. 2019	19,944.61	20,266.22	19,920.80	20,038.97	20,038.97	81,500
04 Jan. 2019	19,655.13	19,692.58	19,241.37	19,561.96	19,561.96	91,600
03 Jan. 2019	-	-	-	-	-	-
02 Jan. 2019	-	-	-	-	-	-
01 Jan. 2019	-	-	-	-	-	-
31 Dec. 2018	-	-	-	-	-	-
28 Dec. 2018	19,957.88	20,084.38	19,900.04	20,014.77	20,014.77	70,600
27 Dec. 2018	19,706.19	20,211.57	19,701.76	20,077.62	20,077.62	93,000
26 Dec. 2018	19,302.59	19,530.35	18,948.58	19,327.06	19,327.06	79,900
25 Dec. 2018	19,785.43	19,785.43	19,117.96	19,155.74	19,155.74	-
24 Dec. 2018	-	-	-	-	-	-
21 Dec. 2018	20,310.50	20,334.73	20,006.67	20,166.19	20,166.19	116,600
20 Dec. 2018	20,779.93	20,841.34	20,282.93	20,392.58	20,392.58	96,300
19 Dec. 2018	21,107.17	21,168.62	20,880.73	20,987.92	20,987.92	81,300
18 Dec. 2018	21,275.51	21,330.36	21,101.44	21,115.45	21,115.45	80,500
17 Dec. 2018	21,391.73	21,563.27	21,363.67	21,506.88	21,506.88	63,400
14 Dec. 2018	21,638.96	21,751.31	21,353.94	21,374.83	21,374.83	102,800
13 Dec. 2018	21,755.13	21,871.34	21,675.66	21,816.19	21,816.19	79,200
12 Dec. 2018	21,348.40	21,631.47	21,320.72	21,602.75	21,602.75	89,600
11 Dec. 2018	21,273.04	21,279.02	21,062.31	21,148.02	21,148.02	87,500
10 Dec. 2018	21,319.47	21,365.78	21,169.96	21,219.50	21,219.50	79,000
07 Dec. 2018	21,643.75	21,734.94	21,506.45	21,678.68	21,678.68	78,100
06 Dec. 2018	21,766.50	21,805.02	21,307.72	21,501.62	21,501.62	87,600
05 Dec. 2018	21,755.17	21,979.18	21,708.82	21,919.33	21,919.33	83,700
04 Dec. 2018	22,533.97	22,576.62	22,033.41	22,036.05	22,036.05	89,600
03 Dec. 2018	22,629.39	22,698.79	22,550.29	22,574.76	22,574.76	70,500
30 Nov. 2018	22,274.97	22,362.20	22,231.96	22,351.06	22,351.06	104,100
29 Nov. 2018	22,360.98	22,437.95	22,241.17	22,262.60	22,262.60	69,300
28 Nov. 2018	22,036.72	22,216.98	22,032.72	22,177.02	22,177.02	77,600
27 Nov. 2018	21,967.98	22,006.83	21,816.05	21,952.40	21,952.40	74,000
26 Nov. 2018	21,647.69	21,838.10	21,622.60	21,812.00	21,812.00	78,000
23 Nov. 2018	-	-	-	-	-	-
22 Nov. 2018	21,582.47	21,684.64	21,484.98	21,646.55	21,646.55	65,900
21 Nov. 2018	21,286.81	21,555.61	21,243.38	21,507.54	21,507.54	77,300
20 Nov. 2018	21,582.69	21,687.12	21,526.95	21,583.12	21,583.12	82,500
19 Nov. 2018	21,679.03	21,852.92	21,665.29	21,821.16	21,821.16	72,100
16 Nov. 2018	21,804.90	21,873.74	21,663.99	21,680.34	21,680.34	74,900
15 Nov. 2018	21,670.35	21,818.73	21,613.53	21,803.62	21,803.62	-
14 Nov. 2018	21,851.13	21,990.41	21,764.88	21,846.48	21,846.48	75,200
13 Nov. 2018	21,885.24	21,892.29	21,484.65	21,810.52	21,810.52	85,700
12 Nov. 2018	22,121.70	22,324.01	22,046.29	22,269.88	22,269.88	59,300
09 Nov. 2018	22,471.31	22,494.58	22,226.01	22,250.25	22,250.25	78,100
08 Nov. 2018	22,446.01	22,583.43	22,421.00	22,486.92	22,486.92	81,900
07 Nov. 2018	22,189.74	22,444.65	21,996.94	22,085.80	22,085.80	96,300
06 Nov. 2018	22,018.87	22,160.83	21,994.28	22,147.75	22,147.75	-
05 Nov. 2018	22,002.47	22,051.65	21,865.98	21,898.99	21,898.99	78,700
02 Nov. 2018	21,761.58	22,308.42	21,751.33	22,243.66	22,243.66	101,900
01 Nov. 2018	21,906.41	21,906.41	21,628.45	21,687.65	21,687.65	101,900
31 Oct. 2018	21,569.56	21,920.46	21,530.39	21,920.46	21,920.46	105,000
30 Oct. 2018	21,049.52	21,568.40	21,035.88	21,457.29	21,457.29	116,900
29 Oct. 2018	21,323.61	21,465.99	21,109.97	21,149.80	21,149.80	70,800
26 Oct. 2018	21,440.84	21,476.66	20,971.93	21,184.60	21,184.60	92,900
25 Oct. 2018	21,676.83	21,703.21	21,204.40	21,268.73	21,268.73	93,600
24 Oct. 2018	22,167.76	22,207.09	21,911.42	22,091.18	22,091.18	83,900
23 Oct. 2018	22,404.14	22,410.15	21,993.07	22,010.78	22,010.78	80,200
22 Oct. 2018	22,374.21	22,672.25	22,271.59	22,614.82	22,614.82	63,000
19 Oct. 2018	22,342.00	22,551.67	22,212.57	22,532.08	22,532.08	67,400
18 Oct. 2018	22,871.28	22,873.13	22,637.29	22,658.16	22,658.16	64,300
17 Oct. 2018	22,806.59	22,959.41	22,765.58	22,841.12	22,841.12	72,100
16 Oct. 2018	22,298.20	22,549.24	22,269.53	22,549.24	22,549.24	70,100
15 Oct. 2018	22,501.33	22,520.59	22,261.92	22,271.30	22,271.30	79,900
12 Oct. 2018	22,323.43	22,711.13	22,323.43	22,694.66	22,694.66	99,500
11 Oct. 2018	23,043.37	23,051.19	22,459.02	22,590.86	22,590.86	115,300
10 Oct. 2018	23,538.92	23,589.38	23,373.54	23,506.04	23,506.04	70,600
09 Oct. 2018	23,550.47	23,587.05	23,442.46	23,469.39	23,469.39	86,500
08 Oct. 2018	-	-	-	-	-	-
05 Oct. 2018	23,781.76	23,928.62	23,730.19	23,783.72	23,783.72	84,600
04 Oct. 2018	24,242.06	24,247.82	23,923.26	23,975.62	23,975.62	89,400
03 Oct. 2018	24,219.19	24,260.63	24,030.59	24,110.96	24,110.96	71,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...