^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
18 Apr. 20190.000.000.0022,090.1222,090.12-
17 Apr. 201922,236.4122,345.1922,185.8722,277.9722,277.9775,400
16 Apr. 201922,108.1522,261.3322,095.3222,221.6622,221.6657,300
15 Apr. 201922,122.9722,211.0322,102.9322,169.1122,169.1166,100
12 Apr. 201921,782.3521,878.7821,698.7121,870.5621,870.5661,600
11 Apr. 201921,662.6521,721.4221,627.8721,711.3821,711.3861,200
10 Apr. 201921,579.6821,687.5721,571.6721,687.5721,687.5758,700
09 Apr. 201921,750.2921,811.8821,698.4221,802.5921,802.5954,300
08 Apr. 201921,900.5521,900.5521,740.5321,761.6521,761.6554,600
05 Apr. 201921,743.1421,839.1821,731.3421,807.5021,807.5058,500
04 Apr. 201921,724.6921,787.6021,662.9021,724.9521,724.9557,900
03 Apr. 201921,563.6421,722.7221,489.9521,713.2121,713.2168,500
02 Apr. 201921,744.6421,744.6421,490.5621,505.3121,505.3171,000
01 Apr. 201921,500.8921,682.9421,471.1221,509.0321,509.0377,400
29 Mar. 201921,228.5121,267.2521,149.4221,205.8121,205.8161,600
28 Mar. 201921,191.3221,191.3220,974.1921,033.7621,033.7671,100
27 Mar. 201921,353.6121,388.5921,242.5221,378.7321,378.7376,000
26 Mar. 201921,174.3421,460.9921,174.3421,428.3921,428.39101,300
25 Mar. 201921,267.4121,275.4320,911.5720,977.1120,977.1177,700
22 Mar. 201921,713.2621,713.2621,542.0321,627.3421,627.3478,900
21 Mar. 2019------
20 Mar. 201921,548.6521,614.1721,499.1621,608.9221,608.9265,300
19 Mar. 201921,558.4321,585.5521,425.7921,566.8521,566.8559,900
18 Mar. 201921,576.3621,612.6721,500.3221,584.5021,584.5055,200
15 Mar. 201921,376.7321,521.6821,374.8521,450.8521,450.8583,200
14 Mar. 201921,474.5821,522.7521,287.0221,287.0221,287.0264,100
13 Mar. 201921,425.7721,474.1721,198.9921,290.2421,290.2466,200
12 Mar. 201921,361.6121,568.4821,348.8121,503.6921,503.6967,800
11 Mar. 201921,062.7521,145.9420,938.0021,125.0921,125.0955,600
08 Mar. 201921,339.1721,359.3220,993.0721,025.5621,025.5699,800
07 Mar. 201921,456.8821,472.1621,402.1221,456.0121,456.0175,200
06 Mar. 201921,659.0321,684.6021,550.4521,596.8121,596.8157,100
05 Mar. 201921,712.8021,798.3821,659.0421,726.2821,726.2859,200
04 Mar. 201921,812.8121,860.3921,740.9221,822.0421,822.0459,100
01 Mar. 201921,490.0221,641.5821,490.0221,602.6921,602.6962,600
28 Feb. 201921,536.5521,536.5521,364.0921,385.1621,385.1671,500
27 Feb. 201921,504.6121,578.8121,492.6521,556.5121,556.5167,700
26 Feb. 201921,556.0221,610.8821,405.8421,449.3921,449.3956,400
25 Feb. 201921,567.6621,590.0321,505.0721,528.2321,528.2351,800
22 Feb. 201921,376.3621,451.2321,348.6721,425.5121,425.5152,400
21 Feb. 201921,422.3121,553.3521,318.7421,464.2321,464.2368,400
20 Feb. 201921,346.0421,494.8521,315.3921,431.4921,431.4959,700
19 Feb. 201921,256.5821,344.1721,217.1621,302.6521,302.6553,600
18 Feb. 201921,217.3221,306.3621,189.9721,281.8521,281.8561,800
15 Feb. 201921,051.5121,051.5120,853.3320,900.6320,900.6365,600
14 Feb. 201921,147.8921,235.6221,102.1621,139.7121,139.7164,500
13 Feb. 201921,029.9321,213.7420,992.8821,144.4821,144.4878,600
12 Feb. 201920,442.5520,885.8820,428.5720,864.2120,864.2184,100
11 Feb. 2019------
08 Feb. 201920,510.5020,562.3920,315.3120,333.1720,333.1786,200
07 Feb. 201920,812.2220,844.7720,665.5120,751.2820,751.2870,600
06 Feb. 201920,928.8720,971.6620,860.9920,874.0620,874.0668,900
05 Feb. 201920,960.4720,981.2320,823.1820,844.4520,844.4565,500
04 Feb. 201920,831.9020,922.5820,823.6820,883.7720,883.7766,600
01 Feb. 201920,797.0320,929.6320,741.9820,788.3920,788.3982,200
31 Jan. 201920,832.9120,869.4220,682.9120,773.4920,773.4975,700
30 Jan. 201920,701.6220,706.2720,527.5320,556.5420,556.5472,100
29 Jan. 201920,555.4420,673.6620,406.2220,664.6420,664.6463,100
28 Jan. 201920,746.2920,759.4820,624.5520,649.0020,649.0056,800
25 Jan. 201920,598.6420,844.3120,598.6420,773.5620,773.5668,400
24 Jan. 201920,506.2420,620.7220,467.5920,574.6320,574.6361,400
23 Jan. 201920,453.4420,686.2920,438.2220,593.7220,593.72-
22 Jan. 201920,770.0620,805.9320,558.3020,622.9120,622.9157,100
21 Jan. 201920,848.3820,892.6820,678.2620,719.3320,719.3361,200
18 Jan. 201920,472.8120,682.1220,454.1320,666.0720,666.0764,700
17 Jan. 201920,544.2320,571.7520,342.4620,402.2720,402.2763,600
16 Jan. 201920,575.7220,580.2520,323.3220,442.7520,442.7569,500
15 Jan. 201920,264.8220,571.2820,204.4320,555.2920,555.2978,300
14 Jan. 2019------
11 Jan. 201920,296.4520,389.8920,294.7420,359.7020,359.7077,700
10 Jan. 201920,270.8820,345.9220,101.9320,163.8020,163.8073,700
09 Jan. 201920,366.3020,494.3520,331.2020,427.0620,427.0672,800
08 Jan. 201920,224.6720,347.9220,106.3620,204.0420,204.0486,400
07 Jan. 201919,944.6120,266.2219,920.8020,038.9720,038.9781,500
04 Jan. 201919,655.1319,692.5819,241.3719,561.9619,561.9691,600
03 Jan. 2019------
02 Jan. 2019------
01 Jan. 2019------
31 Dec. 2018------
28 Dec. 201819,957.8820,084.3819,900.0420,014.7720,014.7770,600
27 Dec. 201819,706.1920,211.5719,701.7620,077.6220,077.6293,000
26 Dec. 201819,302.5919,530.3518,948.5819,327.0619,327.0679,900
25 Dec. 201819,785.4319,785.4319,117.9619,155.7419,155.74-
24 Dec. 2018------
21 Dec. 201820,310.5020,334.7320,006.6720,166.1920,166.19116,600
20 Dec. 201820,779.9320,841.3420,282.9320,392.5820,392.5896,300
19 Dec. 201821,107.1721,168.6220,880.7320,987.9220,987.9281,300
18 Dec. 201821,275.5121,330.3621,101.4421,115.4521,115.4580,500
17 Dec. 201821,391.7321,563.2721,363.6721,506.8821,506.8863,400
14 Dec. 201821,638.9621,751.3121,353.9421,374.8321,374.83102,800
13 Dec. 201821,755.1321,871.3421,675.6621,816.1921,816.1979,200
12 Dec. 201821,348.4021,631.4721,320.7221,602.7521,602.7589,600
11 Dec. 201821,273.0421,279.0221,062.3121,148.0221,148.0287,500
10 Dec. 201821,319.4721,365.7821,169.9621,219.5021,219.5079,000
07 Dec. 201821,643.7521,734.9421,506.4521,678.6821,678.6878,100
06 Dec. 201821,766.5021,805.0221,307.7221,501.6221,501.6287,600
05 Dec. 201821,755.1721,979.1821,708.8221,919.3321,919.3383,700
04 Dec. 201822,533.9722,576.6222,033.4122,036.0522,036.0589,600
03 Dec. 201822,629.3922,698.7922,550.2922,574.7622,574.7670,500
30 Nov. 201822,274.9722,362.2022,231.9622,351.0622,351.06104,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...