Australia markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY
Add to watchlist
26,423.47+269.66 (+1.03%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
05 July 202226,386.2326,532.5126,294.8426,423.4726,423.47-
04 July 202226,086.7826,258.8625,945.8326,153.8126,153.8168,700,000
01 July 202226,460.7126,531.2425,841.7525,935.6225,935.6281,700,000
30 June 202226,753.2826,753.2826,324.3126,393.0426,393.0486,100,000
29 June 202226,814.2326,858.6826,687.4726,804.6026,804.60101,100,000
28 June 202226,795.6827,062.3126,789.5027,049.4727,049.4773,400,000
27 June 202226,741.8026,938.4326,665.4426,871.2726,871.2765,800,000
24 June 202226,228.4226,519.1626,148.5626,491.9726,491.9772,600,000
23 June 202226,134.8926,401.9726,039.5726,171.2526,171.2565,700,000
22 June 202226,441.7226,462.8326,149.1726,149.5526,149.5566,400,000
21 June 202226,070.9226,418.8425,972.2826,246.3126,246.3165,400,000
20 June 202226,156.6226,156.6225,520.2325,771.2225,771.2272,200,000
17 June 202225,988.2026,072.3525,720.8025,963.0025,963.00115,200,000
16 June 202226,715.5226,947.7026,431.2026,431.2026,431.2067,800,000
15 June 202226,625.6826,638.7626,321.6826,326.1626,326.1672,700,000
14 June 202226,555.7526,657.9226,357.9026,629.8626,629.8675,000,000
13 June 202227,369.6627,389.3026,948.2226,987.4426,987.4471,400,000
10 June 202227,996.3528,044.4527,795.1727,824.2927,824.2979,700,000
09 June 202228,189.3528,389.7528,189.3528,246.5328,246.5380,300,000
08 June 202228,100.2628,234.2928,089.7828,234.2928,234.2978,700,000
07 June 202227,984.7928,094.7327,863.3827,943.9527,943.9568,300,000
06 June 202227,549.6427,979.5427,523.9527,915.8927,915.8956,800,000
03 June 202227,660.6227,776.3327,614.8627,761.5727,761.5763,700,000
02 June 202227,340.5227,450.4727,251.2427,413.8827,413.8863,600,000
01 June 202227,295.6327,482.3127,295.4227,457.8927,457.8975,800,000
31 May 202227,318.0927,463.3327,250.7027,279.8027,279.80141,800,000
30 May 202227,092.8227,401.2427,057.2027,369.4327,369.4397,000,000
27 May 202226,947.8026,996.7026,731.6026,781.6826,781.6869,300,000
26 May 202226,685.0226,898.7526,597.9726,604.8426,604.8464,500,000
25 May 202226,711.5326,795.8926,578.0326,677.8026,677.8072,300,000
24 May 202227,005.4327,005.4326,736.0126,748.1426,748.1467,400,000
23 May 202226,991.4227,047.4726,832.6527,001.5227,001.5265,000,000
20 May 202226,448.2326,769.2026,426.9926,739.0326,739.0376,300,000
19 May 202226,435.3226,458.8526,150.0926,402.8426,402.8474,500,000
18 May 202226,826.8227,053.1826,741.3426,911.2026,911.2074,700,000
17 May 202226,555.2326,709.2626,440.6226,659.7526,659.7578,900,000
16 May 202226,753.3726,836.9626,438.6126,547.0526,547.0587,000,000
13 May 202225,918.8026,479.9325,904.4026,427.6526,427.65103,800,000
12 May 202225,945.0426,028.3625,688.1125,748.7225,748.7291,200,000
11 May 202226,045.3826,290.6226,003.2626,213.6426,213.6485,900,000
10 May 202226,149.0626,246.6325,773.8326,167.1026,167.1080,800,000
09 May 202226,705.3226,732.6126,309.2226,319.3426,319.3479,500,000
06 May 202226,784.2927,072.5926,543.2927,003.5627,003.5698,500,000
02 May 202226,851.1026,964.5926,610.8626,818.5326,818.5374,500,000
28 Apr 202226,430.2826,876.9526,348.3626,847.9026,847.9086,700,000
27 Apr 202226,313.1426,406.6226,051.0426,386.6326,386.6397,300,000
26 Apr 202226,743.2126,808.9926,592.9926,700.1126,700.1164,300,000
25 Apr 202226,692.4826,764.4826,487.8426,590.7826,590.7862,700,000
22 Apr 202227,197.8027,205.8326,904.3827,105.2627,105.2658,500,000
21 Apr 202227,259.1427,580.6427,252.8327,553.0627,553.0662,300,000
20 Apr 202227,210.7927,389.8427,066.1827,217.8527,217.8572,300,000
19 Apr 202227,096.4927,100.5926,777.7126,985.0926,985.0960,500,000
18 Apr 202226,831.4526,851.8026,571.3826,799.7126,799.7148,300,000
15 Apr 202226,932.4827,203.7726,784.9227,093.1927,093.1951,500,000
14 Apr 202226,925.6427,200.8926,890.6827,172.0027,172.0061,800,000
13 Apr 202226,436.0626,885.8726,429.4726,843.4926,843.4971,600,000
12 Apr 202226,606.8726,674.8626,304.0826,334.9826,334.9875,300,000
11 Apr 202226,877.6027,004.5026,720.4626,821.5226,821.5273,500,000
08 Apr 202227,097.0527,185.2326,764.3626,985.8026,985.8078,100,000
07 Apr 202227,032.4227,042.4926,801.7926,888.5726,888.5771,100,000
06 Apr 202227,533.8827,549.6727,214.6127,350.3027,350.3068,700,000
05 Apr 202227,965.9427,965.9427,662.2827,787.9827,787.9864,300,000
04 Apr 202227,685.6527,754.2427,578.8127,736.4727,736.4750,300,000
01 Apr 202227,624.1127,738.3127,399.4827,665.9827,665.9866,800,000
31 Mar 202227,809.9728,101.6827,763.9627,821.4327,821.4378,600,000
30 Mar 202228,250.8028,281.4527,736.2728,027.2528,027.2583,400,000
29 Mar 202228,173.4328,252.4228,063.9228,252.4228,252.4277,700,000
28 Mar 202228,084.0828,084.0827,812.6727,943.8927,943.8965,300,000
25 Mar 202228,338.8128,338.8127,946.7928,149.8428,149.8467,400,000
24 Mar 202227,693.7728,110.3927,624.6228,110.3928,110.3971,600,000
23 Mar 202227,606.7928,056.2027,604.3728,040.1628,040.1688,200,000
22 Mar 202227,091.3227,284.4727,076.3327,224.1127,224.1198,000,000
18 Mar 202226,649.5026,862.4326,592.9826,827.4326,827.43108,200,000
17 Mar 202226,170.3826,702.9426,152.8926,652.8926,652.8989,600,000
16 Mar 202225,574.9025,824.9425,470.4625,762.0125,762.0182,300,000
15 Mar 202225,228.5325,441.6725,219.1325,346.4825,346.4873,200,000
14 Mar 202225,338.6425,631.0125,299.6425,307.8525,307.8572,600,000
11 Mar 202225,495.0325,503.6524,966.5025,162.7825,162.7889,600,000
10 Mar 202225,108.4725,720.3125,099.8525,690.4025,690.4095,200,000
09 Mar 202224,876.4925,084.0824,681.7424,717.5324,717.5391,500,000
08 Mar 202224,974.3525,291.3324,767.3324,790.9524,790.95114,700,000
07 Mar 202225,634.0925,640.4125,006.2625,221.4125,221.41105,400,000
04 Mar 202226,421.8526,421.8525,774.2825,985.4725,985.4793,500,000
03 Mar 202226,628.8726,704.8526,496.7226,577.2726,577.2774,800,000
02 Mar 202226,532.2026,585.3026,313.7226,393.0326,393.0387,700,000
01 Mar 202226,836.7427,013.2626,821.7526,844.7226,844.7274,000,000
28 Feb 202226,457.5226,644.5626,262.6326,526.8226,526.8291,100,000
25 Feb 202226,213.2026,481.6026,160.1926,476.5026,476.5077,600,000
24 Feb 202226,281.3526,357.5825,775.6425,970.8225,970.8293,500,000
22 Feb 202226,515.4526,550.1426,243.7326,449.6126,449.6167,300,000
21 Feb 202226,771.5826,998.4726,549.0026,910.8726,910.8752,900,000
18 Feb 202226,895.1627,216.1626,792.5427,122.0727,122.0763,500,000
17 Feb 202227,431.4227,438.7427,080.9227,232.8727,232.8767,800,000
16 Feb 202227,269.0527,486.0927,227.2427,460.4027,460.4064,100,000
15 Feb 202227,183.5627,205.2026,724.9126,865.1926,865.1976,200,000
14 Feb 202227,305.9227,325.5026,947.6527,079.5927,079.5979,800,000
10 Feb 202227,818.1027,880.7027,575.0727,696.0827,696.0882,900,000
09 Feb 202227,488.6527,633.1027,405.8827,579.8727,579.8793,500,000
08 Feb 202227,318.3027,461.3327,280.2527,284.5227,284.5276,600,000
07 Feb 202227,327.6327,369.6827,085.3227,248.8727,248.8777,100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...