Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY

Add to watchlist

28,519.18-179.08 (-0.62%)

At close: 3:15PM JST

Show:

Historical prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jan 2021	28,777.47	28,820.50	28,477.03	28,519.18	28,519.18	-
14 Jan 2021	28,442.73	28,979.53	28,411.58	28,698.26	28,698.26	81,900,000
13 Jan 2021	28,140.10	28,503.43	28,133.59	28,456.59	28,456.59	70,900,000
12 Jan 2021	28,004.37	28,287.37	27,899.45	28,164.34	28,164.34	78,800,000
08 Jan 2021	27,720.14	28,139.03	27,667.75	28,139.03	28,139.03	84,900,000
07 Jan 2021	27,340.46	27,624.73	27,340.46	27,490.13	27,490.13	98,900,000
06 Jan 2021	27,102.85	27,196.40	27,002.18	27,055.94	27,055.94	72,700,000
05 Jan 2021	27,151.38	27,279.78	27,073.46	27,158.63	27,158.63	55,000,000
04 Jan 2021	27,575.57	27,602.11	27,042.32	27,258.38	27,258.38	51,500,000
30 Dec 2020	27,559.10	27,572.57	27,338.56	27,444.17	27,444.17	50,600,000
29 Dec 2020	26,936.38	27,602.52	26,921.14	27,568.15	27,568.15	59,400,000
28 Dec 2020	26,691.29	26,854.03	26,664.60	26,854.03	26,854.03	50,700,000
25 Dec 2020	26,708.10	26,716.61	26,638.28	26,656.61	26,656.61	33,400,000
24 Dec 2020	26,635.11	26,764.53	26,605.26	26,668.35	26,668.35	47,900,000
23 Dec 2020	26,580.43	26,585.21	26,414.74	26,524.79	26,524.79	56,000,000
22 Dec 2020	26,559.33	26,639.99	26,361.66	26,436.39	26,436.39	58,600,000
21 Dec 2020	26,834.10	26,905.67	26,533.63	26,714.42	26,714.42	60,700,000
18 Dec 2020	26,775.53	26,824.29	26,707.30	26,763.39	26,763.39	73,800,000
17 Dec 2020	26,744.50	26,843.05	26,676.28	26,806.67	26,806.67	61,500,000
16 Dec 2020	26,835.59	26,874.98	26,717.03	26,757.40	26,757.40	61,300,000
15 Dec 2020	26,683.11	26,736.84	26,605.54	26,687.84	26,687.84	59,300,000
14 Dec 2020	26,659.53	26,870.47	26,648.69	26,732.44	26,732.44	60,000,000
11 Dec 2020	26,732.85	26,819.41	26,553.01	26,652.52	26,652.52	74,900,000
10 Dec 2020	26,688.50	26,852.77	26,639.98	26,756.24	26,756.24	69,200,000
09 Dec 2020	26,526.34	26,826.78	26,520.60	26,817.94	26,817.94	61,800,000
08 Dec 2020	26,380.32	26,523.30	26,327.08	26,467.08	26,467.08	55,100,000
07 Dec 2020	26,894.25	26,894.25	26,500.32	26,547.44	26,547.44	61,600,000
04 Dec 2020	26,697.26	26,799.83	26,646.08	26,751.24	26,751.24	61,600,000
03 Dec 2020	26,740.30	26,868.09	26,719.23	26,809.37	26,809.37	69,500,000
02 Dec 2020	26,884.99	26,889.90	26,695.28	26,800.98	26,800.98	80,200,000
01 Dec 2020	26,624.20	26,852.16	26,618.39	26,787.54	26,787.54	73,200,000
30 Nov 2020	26,830.10	26,834.20	26,405.83	26,433.62	26,433.62	147,700,000
27 Nov 2020	26,530.28	26,672.40	26,419.05	26,644.71	26,644.71	86,200,000
26 Nov 2020	26,255.47	26,560.03	26,255.47	26,537.31	26,537.31	63,500,000
25 Nov 2020	26,468.52	26,706.42	26,258.35	26,296.86	26,296.86	92,500,000
24 Nov 2020	25,901.45	26,261.78	25,901.45	26,165.59	26,165.59	81,700,000
20 Nov 2020	25,486.83	25,555.37	25,425.59	25,527.37	25,527.37	63,400,000
19 Nov 2020	25,628.73	25,650.86	25,474.94	25,634.34	25,634.34	82,000,000
18 Nov 2020	25,860.55	25,882.14	25,656.70	25,728.14	25,728.14	69,200,000
17 Nov 2020	26,043.45	26,057.30	25,851.54	26,014.62	26,014.62	84,800,000
16 Nov 2020	25,652.69	25,928.18	25,640.29	25,906.93	25,906.93	84,900,000
13 Nov 2020	25,405.64	25,456.18	25,215.31	25,385.87	25,385.87	77,600,000
12 Nov 2020	25,439.35	25,587.96	25,316.60	25,520.88	25,520.88	80,500,000
11 Nov 2020	25,145.66	25,401.30	25,145.66	25,349.60	25,349.60	102,500,000
10 Nov 2020	25,087.30	25,279.94	24,833.18	24,905.59	24,905.59	128,200,000
09 Nov 2020	24,568.84	24,962.80	24,541.28	24,839.84	24,839.84	67,000,000
06 Nov 2020	24,076.22	24,389.00	24,039.16	24,325.23	24,325.23	73,200,000
05 Nov 2020	23,776.20	24,112.42	23,756.78	24,105.28	24,105.28	78,600,000
04 Nov 2020	23,619.58	23,801.88	23,505.78	23,695.23	23,695.23	81,600,000
02 Nov 2020	23,110.74	23,370.91	23,096.79	23,295.48	23,295.48	69,700,000
30 Oct 2020	23,320.71	23,320.71	22,948.47	22,977.13	22,977.13	76,700,000
29 Oct 2020	23,170.76	23,374.10	23,170.76	23,331.94	23,331.94	57,500,000
28 Oct 2020	23,372.61	23,451.03	23,334.23	23,418.51	23,418.51	67,100,000
27 Oct 2020	23,376.96	23,485.80	23,232.31	23,485.80	23,485.80	52,700,000
26 Oct 2020	23,520.78	23,572.60	23,475.52	23,494.34	23,494.34	41,700,000
23 Oct 2020	23,558.71	23,587.90	23,469.13	23,516.59	23,516.59	49,200,000
22 Oct 2020	23,525.59	23,555.78	23,436.17	23,474.27	23,474.27	44,900,000
21 Oct 2020	23,615.52	23,702.30	23,611.33	23,639.46	23,639.46	53,300,000
20 Oct 2020	23,587.87	23,674.87	23,518.29	23,567.04	23,567.04	48,700,000
19 Oct 2020	23,543.69	23,707.16	23,543.69	23,671.13	23,671.13	46,300,000
16 Oct 2020	23,478.40	23,538.74	23,382.67	23,410.63	23,410.63	48,100,000
15 Oct 2020	23,548.45	23,581.16	23,458.43	23,507.23	23,507.23	48,300,000
14 Oct 2020	23,545.66	23,656.70	23,518.81	23,626.73	23,626.73	54,000,000
13 Oct 2020	23,667.90	23,667.90	23,490.95	23,601.78	23,601.78	47,200,000
12 Oct 2020	23,588.74	23,597.91	23,501.26	23,558.69	23,558.69	44,900,000
09 Oct 2020	23,713.86	23,725.58	23,552.73	23,619.69	23,619.69	56,100,000
08 Oct 2020	23,506.34	23,701.77	23,477.73	23,647.07	23,647.07	56,300,000
07 Oct 2020	23,272.45	23,432.73	23,272.45	23,422.82	23,422.82	52,100,000
06 Oct 2020	23,420.07	23,441.16	23,331.40	23,433.73	23,433.73	57,700,000
05 Oct 2020	23,254.28	23,377.43	23,252.69	23,312.14	23,312.14	59,500,000
02 Oct 2020	23,294.80	23,365.58	22,951.41	23,029.90	23,029.90	86,300,000
30 Sep 2020	23,478.85	23,522.38	23,170.89	23,185.12	23,185.12	88,200,000
29 Sep 2020	23,410.50	23,622.74	23,347.64	23,539.10	23,539.10	61,300,000
28 Sep 2020	23,391.96	23,516.04	23,303.03	23,511.62	23,511.62	82,000,000
25 Sep 2020	23,217.33	23,272.67	23,154.66	23,204.62	23,204.62	72,200,000
24 Sep 2020	23,215.00	23,234.72	23,039.48	23,087.82	23,087.82	70,500,000
23 Sep 2020	23,245.89	23,370.13	23,154.45	23,346.49	23,346.49	77,000,000
18 Sep 2020	23,321.19	23,398.46	23,290.19	23,360.30	23,360.30	82,600,000
17 Sep 2020	23,416.62	23,446.39	23,272.23	23,319.37	23,319.37	61,100,000
16 Sep 2020	23,425.23	23,506.45	23,397.43	23,475.53	23,475.53	63,000,000
15 Sep 2020	23,438.83	23,477.86	23,351.35	23,454.89	23,454.89	61,800,000
14 Sep 2020	23,431.16	23,582.21	23,429.42	23,559.30	23,559.30	65,400,000
11 Sep 2020	23,114.63	23,412.93	23,114.63	23,406.49	23,406.49	76,900,000
10 Sep 2020	23,193.47	23,250.31	23,134.02	23,235.47	23,235.47	67,600,000
09 Sep 2020	22,966.89	23,059.02	22,878.71	23,032.54	23,032.54	84,400,000
08 Sep 2020	23,188.79	23,277.66	23,129.66	23,274.13	23,274.13	62,100,000
07 Sep 2020	23,145.47	23,218.22	23,086.89	23,089.95	23,089.95	57,300,000
04 Sep 2020	23,130.32	23,257.69	23,098.77	23,205.43	23,205.43	59,300,000
03 Sep 2020	23,524.49	23,580.51	23,426.11	23,465.53	23,465.53	57,500,000
02 Sep 2020	23,261.09	23,287.40	23,170.82	23,247.15	23,247.15	52,600,000
01 Sep 2020	23,089.63	23,206.66	23,047.77	23,138.07	23,138.07	59,600,000
31 Aug 2020	23,147.14	23,342.32	23,102.61	23,139.76	23,139.76	81,000,000
28 Aug 2020	23,232.30	23,376.13	22,594.79	22,882.65	22,882.65	98,100,000
27 Aug 2020	23,311.04	23,323.07	23,177.85	23,208.86	23,208.86	52,700,000
26 Aug 2020	23,257.05	23,348.80	23,203.00	23,290.86	23,290.86	47,800,000
25 Aug 2020	23,242.74	23,431.04	23,225.39	23,296.77	23,296.77	75,300,000
24 Aug 2020	22,913.20	23,012.71	22,862.54	22,985.51	22,985.51	40,600,000
21 Aug 2020	23,022.76	23,135.43	22,920.30	22,920.30	22,920.30	51,200,000
20 Aug 2020	23,003.58	23,078.36	22,851.83	22,880.62	22,880.62	50,200,000
19 Aug 2020	22,997.93	23,149.85	22,953.60	23,110.61	23,110.61	50,100,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,986.80+4.10(+0.06%)

ASX 2006,715.40+0.10(+0.00%)

AUD/USD0.7707-0.0072(-0.93%)

Want to master your money in 2021?

Nikkei 225 (^N225)

ALL ORDS
6,986.80
+4.10(+0.06%)

ASX 200
6,715.40
+0.10(+0.00%)

AUD/USD
0.7707
-0.0072(-0.93%)