Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202128,777.4728,820.5028,477.0328,519.1828,519.18-
14 Jan 202128,442.7328,979.5328,411.5828,698.2628,698.2681,900,000
13 Jan 202128,140.1028,503.4328,133.5928,456.5928,456.5970,900,000
12 Jan 202128,004.3728,287.3727,899.4528,164.3428,164.3478,800,000
08 Jan 202127,720.1428,139.0327,667.7528,139.0328,139.0384,900,000
07 Jan 202127,340.4627,624.7327,340.4627,490.1327,490.1398,900,000
06 Jan 202127,102.8527,196.4027,002.1827,055.9427,055.9472,700,000
05 Jan 202127,151.3827,279.7827,073.4627,158.6327,158.6355,000,000
04 Jan 202127,575.5727,602.1127,042.3227,258.3827,258.3851,500,000
30 Dec 202027,559.1027,572.5727,338.5627,444.1727,444.1750,600,000
29 Dec 202026,936.3827,602.5226,921.1427,568.1527,568.1559,400,000
28 Dec 202026,691.2926,854.0326,664.6026,854.0326,854.0350,700,000
25 Dec 202026,708.1026,716.6126,638.2826,656.6126,656.6133,400,000
24 Dec 202026,635.1126,764.5326,605.2626,668.3526,668.3547,900,000
23 Dec 202026,580.4326,585.2126,414.7426,524.7926,524.7956,000,000
22 Dec 202026,559.3326,639.9926,361.6626,436.3926,436.3958,600,000
21 Dec 202026,834.1026,905.6726,533.6326,714.4226,714.4260,700,000
18 Dec 202026,775.5326,824.2926,707.3026,763.3926,763.3973,800,000
17 Dec 202026,744.5026,843.0526,676.2826,806.6726,806.6761,500,000
16 Dec 202026,835.5926,874.9826,717.0326,757.4026,757.4061,300,000
15 Dec 202026,683.1126,736.8426,605.5426,687.8426,687.8459,300,000
14 Dec 202026,659.5326,870.4726,648.6926,732.4426,732.4460,000,000
11 Dec 202026,732.8526,819.4126,553.0126,652.5226,652.5274,900,000
10 Dec 202026,688.5026,852.7726,639.9826,756.2426,756.2469,200,000
09 Dec 202026,526.3426,826.7826,520.6026,817.9426,817.9461,800,000
08 Dec 202026,380.3226,523.3026,327.0826,467.0826,467.0855,100,000
07 Dec 202026,894.2526,894.2526,500.3226,547.4426,547.4461,600,000
04 Dec 202026,697.2626,799.8326,646.0826,751.2426,751.2461,600,000
03 Dec 202026,740.3026,868.0926,719.2326,809.3726,809.3769,500,000
02 Dec 202026,884.9926,889.9026,695.2826,800.9826,800.9880,200,000
01 Dec 202026,624.2026,852.1626,618.3926,787.5426,787.5473,200,000
30 Nov 202026,830.1026,834.2026,405.8326,433.6226,433.62147,700,000
27 Nov 202026,530.2826,672.4026,419.0526,644.7126,644.7186,200,000
26 Nov 202026,255.4726,560.0326,255.4726,537.3126,537.3163,500,000
25 Nov 202026,468.5226,706.4226,258.3526,296.8626,296.8692,500,000
24 Nov 202025,901.4526,261.7825,901.4526,165.5926,165.5981,700,000
20 Nov 202025,486.8325,555.3725,425.5925,527.3725,527.3763,400,000
19 Nov 202025,628.7325,650.8625,474.9425,634.3425,634.3482,000,000
18 Nov 202025,860.5525,882.1425,656.7025,728.1425,728.1469,200,000
17 Nov 202026,043.4526,057.3025,851.5426,014.6226,014.6284,800,000
16 Nov 202025,652.6925,928.1825,640.2925,906.9325,906.9384,900,000
13 Nov 202025,405.6425,456.1825,215.3125,385.8725,385.8777,600,000
12 Nov 202025,439.3525,587.9625,316.6025,520.8825,520.8880,500,000
11 Nov 202025,145.6625,401.3025,145.6625,349.6025,349.60102,500,000
10 Nov 202025,087.3025,279.9424,833.1824,905.5924,905.59128,200,000
09 Nov 202024,568.8424,962.8024,541.2824,839.8424,839.8467,000,000
06 Nov 202024,076.2224,389.0024,039.1624,325.2324,325.2373,200,000
05 Nov 202023,776.2024,112.4223,756.7824,105.2824,105.2878,600,000
04 Nov 202023,619.5823,801.8823,505.7823,695.2323,695.2381,600,000
02 Nov 202023,110.7423,370.9123,096.7923,295.4823,295.4869,700,000
30 Oct 202023,320.7123,320.7122,948.4722,977.1322,977.1376,700,000
29 Oct 202023,170.7623,374.1023,170.7623,331.9423,331.9457,500,000
28 Oct 202023,372.6123,451.0323,334.2323,418.5123,418.5167,100,000
27 Oct 202023,376.9623,485.8023,232.3123,485.8023,485.8052,700,000
26 Oct 202023,520.7823,572.6023,475.5223,494.3423,494.3441,700,000
23 Oct 202023,558.7123,587.9023,469.1323,516.5923,516.5949,200,000
22 Oct 202023,525.5923,555.7823,436.1723,474.2723,474.2744,900,000
21 Oct 202023,615.5223,702.3023,611.3323,639.4623,639.4653,300,000
20 Oct 202023,587.8723,674.8723,518.2923,567.0423,567.0448,700,000
19 Oct 202023,543.6923,707.1623,543.6923,671.1323,671.1346,300,000
16 Oct 202023,478.4023,538.7423,382.6723,410.6323,410.6348,100,000
15 Oct 202023,548.4523,581.1623,458.4323,507.2323,507.2348,300,000
14 Oct 202023,545.6623,656.7023,518.8123,626.7323,626.7354,000,000
13 Oct 202023,667.9023,667.9023,490.9523,601.7823,601.7847,200,000
12 Oct 202023,588.7423,597.9123,501.2623,558.6923,558.6944,900,000
09 Oct 202023,713.8623,725.5823,552.7323,619.6923,619.6956,100,000
08 Oct 202023,506.3423,701.7723,477.7323,647.0723,647.0756,300,000
07 Oct 202023,272.4523,432.7323,272.4523,422.8223,422.8252,100,000
06 Oct 202023,420.0723,441.1623,331.4023,433.7323,433.7357,700,000
05 Oct 202023,254.2823,377.4323,252.6923,312.1423,312.1459,500,000
02 Oct 202023,294.8023,365.5822,951.4123,029.9023,029.9086,300,000
30 Sep 202023,478.8523,522.3823,170.8923,185.1223,185.1288,200,000
29 Sep 202023,410.5023,622.7423,347.6423,539.1023,539.1061,300,000
28 Sep 202023,391.9623,516.0423,303.0323,511.6223,511.6282,000,000
25 Sep 202023,217.3323,272.6723,154.6623,204.6223,204.6272,200,000
24 Sep 202023,215.0023,234.7223,039.4823,087.8223,087.8270,500,000
23 Sep 202023,245.8923,370.1323,154.4523,346.4923,346.4977,000,000
18 Sep 202023,321.1923,398.4623,290.1923,360.3023,360.3082,600,000
17 Sep 202023,416.6223,446.3923,272.2323,319.3723,319.3761,100,000
16 Sep 202023,425.2323,506.4523,397.4323,475.5323,475.5363,000,000
15 Sep 202023,438.8323,477.8623,351.3523,454.8923,454.8961,800,000
14 Sep 202023,431.1623,582.2123,429.4223,559.3023,559.3065,400,000
11 Sep 202023,114.6323,412.9323,114.6323,406.4923,406.4976,900,000
10 Sep 202023,193.4723,250.3123,134.0223,235.4723,235.4767,600,000
09 Sep 202022,966.8923,059.0222,878.7123,032.5423,032.5484,400,000
08 Sep 202023,188.7923,277.6623,129.6623,274.1323,274.1362,100,000
07 Sep 202023,145.4723,218.2223,086.8923,089.9523,089.9557,300,000
04 Sep 202023,130.3223,257.6923,098.7723,205.4323,205.4359,300,000
03 Sep 202023,524.4923,580.5123,426.1123,465.5323,465.5357,500,000
02 Sep 202023,261.0923,287.4023,170.8223,247.1523,247.1552,600,000
01 Sep 202023,089.6323,206.6623,047.7723,138.0723,138.0759,600,000
31 Aug 202023,147.1423,342.3223,102.6123,139.7623,139.7681,000,000
28 Aug 202023,232.3023,376.1322,594.7922,882.6522,882.6598,100,000
27 Aug 202023,311.0423,323.0723,177.8523,208.8623,208.8652,700,000
26 Aug 202023,257.0523,348.8023,203.0023,290.8623,290.8647,800,000
25 Aug 202023,242.7423,431.0423,225.3923,296.7723,296.7775,300,000
24 Aug 202022,913.2023,012.7122,862.5422,985.5122,985.5140,600,000
21 Aug 202023,022.7623,135.4322,920.3022,920.3022,920.3051,200,000
20 Aug 202023,003.5823,078.3622,851.8322,880.6222,880.6250,200,000
19 Aug 202022,997.9323,149.8522,953.6023,110.6123,110.6150,100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...