^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 201922,130.7422,204.7522,047.9022,079.0922,079.0985,000
19 Sep. 201922,064.4622,255.5622,003.3022,044.4522,044.4578,200
18 Sep. 201922,014.6522,027.8621,942.0321,960.7121,960.7169,400
17 Sep. 201921,947.5922,041.0821,878.6322,001.3222,001.3281,500
13 Sep. 201921,907.8322,019.6621,820.9421,988.2921,988.29116,300
12 Sep. 201921,761.0921,825.9221,743.9621,759.6121,759.6196,000
11 Sep. 201921,466.6621,619.2121,437.8221,597.7621,597.76110,100
10 Sep. 201921,363.5721,438.3521,350.3521,392.1021,392.1092,400
09 Sep. 201921,214.5621,333.5121,182.2621,318.4221,318.4257,800
06 Sep. 201921,201.8321,241.2921,145.8121,199.5721,199.5771,100
05 Sep. 201920,800.2921,164.6120,787.9321,085.9421,085.9483,000
04 Sep. 201920,578.6720,694.3520,554.1620,649.1420,649.1451,500
03 Sep. 201920,581.5820,662.2320,578.0220,625.1620,625.16-
02 Sep. 201920,625.7520,667.5620,614.2920,620.1920,620.1942,400
30 Aug. 201920,641.4920,748.3520,633.3020,704.3720,704.3772,000
29 Aug. 201920,500.5020,520.6820,361.1220,460.9320,460.9355,100
28 Aug. 201920,474.3120,511.2120,433.3120,479.4220,479.4251,500
27 Aug. 201920,467.2220,529.9420,439.9220,456.0820,456.0860,800
26 Aug. 201920,325.4420,329.0120,173.7620,261.0420,261.0469,900
23 Aug. 201920,579.9820,719.3120,579.9820,710.9120,710.9150,700
22 Aug. 201920,706.0720,731.1920,584.2920,628.0120,628.0154,600
21 Aug. 201920,489.9720,626.0520,482.6220,618.5720,618.5753,000
20 Aug. 201920,605.3520,684.0620,582.0120,677.2220,677.2250,100
19 Aug. 201920,590.4720,633.9020,502.6620,563.1620,563.1650,600
16 Aug. 201920,323.9720,465.7120,300.3520,418.8120,418.8158,400
15 Aug. 201920,324.2520,419.8820,184.8520,405.6520,405.6568,200
14 Aug. 201920,669.9920,697.4220,581.1720,655.1320,655.1360,900
13 Aug. 201920,432.6820,503.3820,369.2720,455.4420,455.4472,900
09 Aug. 201920,758.1520,782.0620,676.9220,684.8220,684.8263,700
08 Aug. 201920,529.2920,682.2420,462.9820,593.3520,593.3564,800
07 Aug. 201920,548.0720,570.1920,406.5220,516.5620,516.5673,600
06 Aug. 201920,325.5220,607.8320,110.7620,585.3120,585.3189,700
05 Aug. 201920,909.9820,941.8320,514.1920,720.2920,720.2985,800
02 Aug. 201921,211.0621,211.0620,960.0921,087.1621,087.1691,500
01 Aug. 201921,361.5821,556.6921,288.9021,540.9921,540.9975,700
31 Jul. 201921,526.3821,589.1121,476.0721,521.5321,521.5376,500
30 Jul. 201921,681.8221,792.9821,665.8621,709.3121,709.3154,500
29 Jul. 201921,627.5521,652.9521,518.7021,616.8021,616.8047,000
26 Jul. 201921,700.2021,709.7421,590.6621,658.1521,658.1547,600
25 Jul. 201921,715.9521,823.0721,715.6921,756.5521,756.5546,900
24 Jul. 201921,726.9821,744.8821,677.7121,709.5721,709.5751,100
23 Jul. 201921,425.4421,686.5321,411.9321,620.8821,620.8848,100
22 Jul. 201921,394.7521,445.0321,317.8521,416.7921,416.7946,900
19 Jul. 201921,146.5021,474.3021,121.9021,466.9921,466.9957,900
18 Jul. 201921,336.8021,347.8420,993.4421,046.2421,046.2470,200
17 Jul. 201921,474.6321,488.2721,380.5521,469.1821,469.1853,300
16 Jul. 201921,644.3821,655.5221,514.8921,535.2521,535.2549,800
12 Jul. 201921,720.1421,720.1421,589.8321,685.9021,685.9045,400
11 Jul. 201921,547.1921,649.9321,532.5721,643.5321,643.5349,600
10 Jul. 201921,499.4621,601.8621,488.2221,533.4821,533.4858,900
09 Jul. 201921,598.1521,687.2921,508.2221,565.1521,565.1553,900
08 Jul. 201921,665.7921,672.6521,499.5721,534.3521,534.3551,900
05 Jul. 201921,703.6121,746.3821,647.7321,746.3821,746.3844,800
04 Jul. 201921,740.9321,755.6321,672.5021,702.4521,702.4537,800
03 Jul. 201921,684.0721,708.7221,566.6521,638.1621,638.1655,000
02 Jul. 201921,699.4321,784.2221,697.3121,754.2721,754.2754,700
01 Jul. 201921,566.2721,758.3421,559.1721,729.9721,729.9766,900
28 Jun. 201921,282.2221,324.9321,199.8521,275.9221,275.9262,100
27 Jun. 201921,156.8821,338.1721,123.9721,338.1721,338.1761,300
26 Jun. 201921,067.6821,129.6421,035.8421,086.5921,086.5950,300
25 Jun. 201921,238.0721,313.7721,114.4721,193.8121,193.8153,900
24 Jun. 201921,223.5621,317.8621,185.6721,285.9921,285.9943,200
21 Jun. 201921,487.6721,497.8221,221.7021,258.6421,258.6489,000
20 Jun. 201921,417.7421,491.3921,377.2721,462.8621,462.8655,700
19 Jun. 201921,223.1721,358.7221,213.4321,333.8721,333.8764,100
18 Jun. 201921,111.7721,153.6520,924.1920,972.7120,972.7154,600
17 Jun. 201921,094.9621,185.2521,044.6221,124.0021,124.0049,100
14 Jun. 201921,049.4121,119.7320,971.1821,116.8921,116.8960,400
13 Jun. 201921,040.9121,111.2320,932.1321,032.0021,032.0065,700
12 Jun. 201921,130.3921,259.7021,118.7521,129.7221,129.7256,500
11 Jun. 201921,099.5421,227.1821,066.6221,204.2821,204.2852,100
10 Jun. 201921,095.4021,166.1221,077.9521,134.4221,134.4258,200
07 Jun. 201920,859.7820,907.7720,816.5820,884.7120,884.7150,700
06 Jun. 201920,745.8420,842.2820,745.8420,774.0420,774.0459,600
05 Jun. 201920,667.8920,800.6420,646.1520,776.1020,776.1072,300
04 Jun. 201920,435.8620,464.5720,289.6420,408.5420,408.5469,200
03 Jun. 201920,327.8720,438.0320,305.7420,410.8820,410.8867,400
31 May 201920,785.2120,823.1020,581.5820,601.1920,601.1979,100
30 May 201920,881.5020,942.5320,809.2920,942.5320,942.5358,700
29 May 201921,055.4221,071.7320,884.6121,003.3721,003.3770,000
28 May 201921,187.1721,297.7021,177.2721,260.1421,260.1498,500
27 May 201921,148.4621,232.3821,113.7621,182.5821,182.5841,600
24 May 201920,980.7921,117.2220,922.0021,117.2221,117.2267,700
23 May 201921,180.2421,209.5621,072.7221,151.1421,151.1463,900
22 May 201921,373.5221,404.5421,266.9821,283.3721,283.3764,500
21 May 201921,211.2621,318.8021,160.4321,272.4521,272.4570,100
20 May 201921,305.9721,430.0621,282.6521,301.7321,301.7365,100
17 May 201921,246.8621,398.8521,199.9821,250.0921,250.0975,800
16 May 201921,153.2021,153.2020,951.6721,062.9821,062.9882,500
15 May 201921,112.8521,191.5320,968.0821,188.5621,188.5684,100
14 May 201920,870.7721,077.4820,751.4521,067.2321,067.2390,200
13 May 201921,180.7421,277.6621,127.9321,191.2821,191.2874,500
10 May 201921,431.8121,584.0921,175.3321,344.9221,344.9298,500
09 May 201921,492.9121,559.7621,315.0721,402.1321,402.1396,900
08 May 201921,628.0421,639.1221,514.8521,602.5921,602.5985,700
07 May 201922,184.4022,190.4921,875.1121,923.7221,923.7290,700
26 Apr. 201922,167.4822,270.2922,073.1022,258.7322,258.7371,900
25 Apr. 201922,183.3222,334.6922,155.2322,307.5822,307.5863,300
24 Apr. 201922,356.8322,362.9222,125.4822,200.0022,200.0067,900
23 Apr. 201922,241.7422,268.3722,119.9422,259.7422,259.7452,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...