^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
21 Nov 201923,071.4923,108.0822,726.7123,038.5823,038.58-
20 Nov 201923,176.4923,303.1723,086.1223,148.5723,148.5765,700
19 Nov 201923,366.3623,389.5323,244.9323,292.6523,292.6564,200
18 Nov 201923,304.2523,420.6223,271.2923,416.7623,416.7657,300
15 Nov 201923,160.5323,340.7723,121.5923,303.3223,303.3272,200
14 Nov 201923,325.5023,360.0623,062.1623,141.5523,141.5579,900
13 Nov 201923,439.2523,452.6323,270.9323,319.8723,319.8763,400
12 Nov 201923,336.3723,545.7023,312.2523,520.0123,520.0163,000
11 Nov 201923,422.1323,471.8223,323.0223,331.8423,331.8461,500
08 Nov 201923,550.0423,591.0923,313.4123,391.8723,391.8794,600
07 Nov 201923,283.1423,336.0023,253.3223,330.3223,330.3270,900
06 Nov 201923,343.5123,352.5623,246.5723,303.8223,303.8277,400
05 Nov 201923,118.7923,328.5223,090.9423,251.9923,251.99102,100
01 Nov 201922,730.4922,852.7222,705.6022,850.7722,850.7765,400
31 Oct 201922,910.1022,988.8022,875.5022,927.0422,927.0478,300
30 Oct 201922,953.1722,961.2322,827.9322,843.1222,843.12101,600
29 Oct 201922,950.7923,008.4322,935.3522,974.1322,974.1372,900
28 Oct 201922,854.4422,896.2222,830.5722,867.2722,867.2748,100
25 Oct 201922,753.2422,819.9222,715.1322,799.8122,799.8157,200
24 Oct 201922,725.4422,780.9922,704.3322,750.6022,750.6061,300
23 Oct 201922,619.7722,648.8122,457.8922,625.3822,625.3868,000
21 Oct 201922,541.2222,581.2822,515.7322,548.9022,548.9048,400
18 Oct 201922,528.5622,649.8522,466.2622,492.6822,492.6859,200
17 Oct 201922,451.1522,522.3922,424.9222,451.8622,451.8657,800
16 Oct 201922,479.5722,615.4722,434.3522,472.9222,472.9278,700
15 Oct 201922,063.7122,219.6322,049.7122,207.2122,207.2174,500
11 Oct 201921,749.9321,820.7721,658.2721,798.8721,798.8767,400
10 Oct 201921,456.2721,601.4621,308.8821,551.9821,551.9859,900
09 Oct 201921,359.8421,467.7721,359.8421,456.3821,456.3855,400
08 Oct 201921,494.4821,629.2421,483.1821,587.7821,587.7860,800
07 Oct 201921,445.7321,475.2821,328.2621,375.2521,375.2547,400
04 Oct 201921,316.1821,410.2021,276.0121,410.2021,410.2057,700
03 Oct 201921,422.2221,437.7421,277.3621,341.7421,341.7467,700
02 Oct 201921,744.6221,795.0121,725.2321,778.6121,778.6163,300
01 Oct 201921,831.4421,938.7721,811.9821,885.2421,885.2462,300
30 Sep 201921,793.8321,811.9821,666.6021,755.8421,755.8469,900
27 Sep 201921,934.9321,955.7921,733.6921,878.9021,878.9076,400
26 Sep 201922,160.5222,184.9121,986.2422,048.2422,048.2481,600
25 Sep 201921,961.8222,036.4821,906.0022,020.1522,020.1561,600
24 Sep 201922,095.3522,168.7422,077.9422,098.8422,098.8468,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...