Australia markets open in 1 hour 19 minutes

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY
Add to watchlist
28,027.84-134.99 (-0.48%)
At close: 03:15PM JST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202227,991.5028,055.9127,899.9828,027.8428,027.84-
28 Nov 202228,220.5628,238.5028,046.3228,162.8328,162.8364,600,000
25 Nov 202228,398.7728,399.8828,263.6028,283.0328,283.0356,800,000
24 Nov 202228,373.7228,502.2928,363.6628,383.0928,383.0983,900,000
22 Nov 202228,059.5128,203.3528,038.1628,115.7428,115.7475,900,000
21 Nov 202227,982.0028,007.0627,846.3027,944.7927,944.7956,500,000
18 Nov 202228,009.8228,045.4427,877.7827,899.7727,899.7764,800,000
17 Nov 202227,952.2128,029.6227,910.0127,930.5727,930.5758,900,000
16 Nov 202228,020.4928,069.2527,743.1528,028.3028,028.3073,200,000
15 Nov 202227,940.2628,038.6327,903.2727,990.1727,990.1771,200,000
14 Nov 202228,277.6428,305.0427,963.4727,963.4727,963.4785,100,000
11 Nov 202227,868.6928,329.5427,837.0928,263.5728,263.57103,700,000
10 Nov 202227,459.0827,485.3827,370.6227,446.1027,446.1077,100,000
09 Nov 202227,884.5527,926.5227,688.8627,716.4327,716.4379,100,000
08 Nov 202227,718.8427,943.2727,704.6427,872.1127,872.1184,400,000
07 Nov 202227,406.7827,578.0127,357.5327,527.6427,527.6478,900,000
04 Nov 202227,371.8927,389.3027,032.0227,199.7427,199.74111,100,000
02 Nov 202227,562.3027,692.5527,546.8827,663.3927,663.3986,600,000
01 Nov 202227,614.6427,682.9727,526.1827,678.9227,678.9272,600,000
31 Oct 202227,404.3027,602.9927,392.9927,587.4627,587.4671,100,000
28 Oct 202227,097.3827,265.4626,981.0827,105.2027,105.20144,600,000
27 Oct 202227,407.2327,450.2627,330.7927,345.2427,345.2465,400,000
26 Oct 202227,410.6427,578.0527,404.9027,431.8427,431.8461,000,000
25 Oct 202227,113.2027,337.8027,073.1827,250.2827,250.2862,200,000
24 Oct 202227,233.0027,308.9726,974.9026,974.9026,974.9059,100,000
21 Oct 202226,903.5026,985.3826,869.3826,890.5826,890.5856,300,000
20 Oct 202226,981.7527,092.5526,872.4527,006.9627,006.9660,300,000
19 Oct 202227,225.1727,371.3827,192.7927,257.3827,257.3857,600,000
18 Oct 202227,167.7327,229.8826,910.1027,156.1427,156.1466,100,000
17 Oct 202226,785.0226,814.9226,649.1326,775.7926,775.7965,300,000
14 Oct 202226,599.3227,180.1626,595.3527,090.7627,090.7682,400,000
13 Oct 202226,398.2926,408.3126,237.4226,237.4226,237.4259,200,000
12 Oct 202226,353.2226,495.7526,313.4126,396.8326,396.8368,800,000
11 Oct 202226,757.1226,759.6226,369.5626,401.2526,401.2578,900,000
07 Oct 202226,975.9227,198.9126,921.9027,116.1127,116.1166,700,000
06 Oct 202227,137.9827,399.1927,137.9827,311.3027,311.3069,400,000
05 Oct 202227,211.3227,216.8027,030.5527,120.5327,120.5373,300,000
04 Oct 202226,653.4926,994.4426,633.5226,992.2126,992.2187,100,000
03 Oct 202225,778.9526,223.8425,621.9626,215.7926,215.7980,700,000
30 Sept 202226,240.0026,273.6525,805.5925,937.2125,937.21101,300,000
29 Sept 202226,280.5026,458.6726,221.7826,422.0526,422.0588,900,000
28 Sept 202226,422.8626,516.3225,938.3626,173.9826,173.9892,900,000
27 Sept 202226,585.3826,680.2026,523.7726,571.8726,571.8766,800,000
26 Sept 202226,779.4426,779.4426,424.6026,431.5526,431.5596,500,000
22 Sept 202227,053.5827,197.0726,955.1827,153.8327,153.8362,200,000
21 Sept 202227,440.8427,467.3427,297.5027,313.1327,313.1365,500,000
20 Sept 202227,788.6827,907.4527,627.8627,688.4227,688.4260,000,000
16 Sept 202227,631.3927,654.9927,525.6827,567.6527,567.6581,600,000
15 Sept 202227,873.9627,946.2027,801.4427,875.9127,875.9148,700,000
14 Sept 202228,132.7028,141.9227,795.6427,818.6227,818.6270,900,000
13 Sept 202228,556.2128,659.7628,530.3628,614.6328,614.6351,700,000
12 Sept 202228,483.5928,612.8928,438.3728,542.1128,542.1150,500,000
09 Sept 202228,204.7128,286.0228,091.3828,214.7528,214.7574,000,000
08 Sept 202227,732.6828,083.7927,718.3028,065.2828,065.2875,200,000
07 Sept 202227,546.0127,546.0127,268.7027,430.3027,430.3069,400,000
06 Sept 202227,650.1527,813.7827,557.9927,626.5127,626.5146,300,000
05 Sept 202227,567.2927,673.4427,511.6827,619.6127,619.6147,100,000
02 Sept 202227,755.6027,772.3727,570.7427,650.8427,650.8458,800,000
01 Sept 202227,797.0027,832.7827,589.7027,661.4727,661.4768,900,000
31 Aug 202227,928.0928,104.8027,906.1728,091.5328,091.5386,200,000
30 Aug 202228,086.7228,233.8027,944.2528,195.5828,195.5860,700,000
29 Aug 202228,161.0628,179.0927,788.1227,878.9627,878.9664,100,000
26 Aug 202228,639.4728,792.9328,608.7028,641.3828,641.3849,100,000
25 Aug 202228,415.1128,534.7128,357.0328,479.0128,479.0153,700,000
24 Aug 202228,481.3428,515.6128,282.2128,313.4728,313.4762,000,000
23 Aug 202228,580.2028,580.2028,395.3028,452.7528,452.7555,700,000
22 Aug 202228,654.0728,828.2128,586.3628,794.5028,794.5049,200,000
19 Aug 202229,095.7129,150.8028,913.0528,930.3328,930.3348,400,000
18 Aug 202228,957.4028,999.6428,846.5228,942.1428,942.1447,400,000
17 Aug 202228,952.6529,222.7728,944.7129,222.7729,222.7766,600,000
16 Aug 202228,829.5328,928.1628,752.8828,868.9128,868.9150,100,000
15 Aug 202228,623.7828,897.0728,623.7828,871.7828,871.7853,700,000
12 Aug 202228,251.7428,546.9828,207.8628,546.9828,546.9889,600,000
10 Aug 202227,955.1127,964.9627,729.4627,819.3327,819.3359,900,000
09 Aug 202228,236.8428,257.3427,966.9127,999.9627,999.9664,900,000
08 Aug 202228,050.0928,279.1228,047.0828,249.2428,249.2466,100,000
05 Aug 202227,915.0628,190.0427,910.2228,175.8728,175.8771,300,000
04 Aug 202227,930.9428,005.5927,870.0527,932.2027,932.2083,100,000
03 Aug 202227,673.0027,837.6327,634.6527,741.9027,741.9072,300,000
02 Aug 202227,812.4827,830.5827,530.6027,594.7327,594.7371,800,000
01 Aug 202227,813.8227,993.3527,751.5927,993.3527,993.3571,900,000
29 July 202227,915.2228,001.8027,725.2427,801.6427,801.6479,300,000
28 July 202227,909.1528,015.6827,651.9927,815.4827,815.4883,500,000
27 July 202227,575.1627,772.9727,525.0927,715.7527,715.7551,100,000
26 July 202227,682.2027,715.7827,538.3927,655.2127,655.2150,000,000
25 July 202227,697.7727,848.5927,663.1627,699.2527,699.2546,500,000
22 July 202227,773.1427,952.2527,701.2527,914.6627,914.6660,100,000
21 July 202227,627.8827,803.0027,549.5627,803.0027,803.0056,700,000
20 July 202227,295.9527,692.8527,295.9527,680.2627,680.2666,700,000
19 July 202227,003.8327,043.5826,791.7126,961.6826,961.6859,400,000
15 July 202226,736.0826,857.7726,571.3826,788.4726,788.4765,500,000
14 July 202226,357.3226,713.0726,312.7926,643.3926,643.3960,600,000
13 July 202226,403.7926,543.0726,389.1026,478.7726,478.7754,100,000
12 July 202226,701.0026,718.6726,278.2826,336.6626,336.6664,400,000
11 July 202226,892.7327,062.1726,710.5926,812.3026,812.3068,500,000
08 July 202226,623.8526,881.7526,510.5326,517.1926,517.1989,300,000
07 July 202226,280.9426,533.6526,136.9926,490.5326,490.5380,700,000
06 July 202226,190.4026,298.9626,051.1926,107.6526,107.6589,700,000
05 July 202226,386.2326,532.5126,294.8426,423.4726,423.4762,800,000
04 July 202226,086.7826,258.8625,945.8326,153.8126,153.8168,700,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...