^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202331,927.3832,304.0431,898.7532,265.1732,265.17101,500,000
08 June 202331,877.7932,035.9531,420.4531,641.2731,641.2786,000,000
07 June 202332,618.7832,708.5331,913.7431,913.7431,913.74111,900,000
06 June 202331,988.3732,534.4731,933.8732,506.7832,506.7882,500,000
05 June 202331,864.1232,217.4331,798.7232,217.4332,217.4398,800,000
02 June 202331,300.7231,555.5431,257.0131,524.2231,524.2290,700,000
01 June 202330,886.0131,185.0530,853.4431,148.0131,148.0195,100,000
31 May 202331,057.0931,142.7830,785.9830,887.8830,887.88184,600,000
30 May 202331,196.2431,374.8331,064.1931,328.1631,328.1671,800,000
29 May 202331,388.0131,560.4331,164.0031,233.5431,233.5478,300,000
26 May 202330,909.6131,101.6030,864.4930,916.3130,916.3178,300,000
25 May 202330,599.2730,889.9830,558.1430,801.1330,801.1384,000,000
24 May 202330,728.6930,856.9230,566.8330,682.6830,682.6881,700,000
23 May 202331,245.7231,352.5330,828.7330,957.7730,957.7792,200,000
22 May 202330,735.7131,086.8230,689.2731,086.8231,086.8275,400,000
19 May 202330,847.3630,924.5730,679.1630,808.3530,808.3580,500,000
18 May 202330,432.5430,667.1330,381.9030,573.9330,573.9390,500,000
17 May 202329,912.4430,115.3229,912.4430,093.5930,093.5993,100,000
16 May 202329,838.0129,916.5629,779.0729,842.9929,842.99107,400,000
15 May 202329,547.0429,629.4729,475.9729,626.3429,626.3488,600,000
12 May 202329,199.3029,426.0629,141.5229,388.3029,388.30106,100,000
11 May 202329,110.7929,165.5929,028.7129,126.7229,126.7282,200,000
10 May 202329,189.4129,195.1629,070.1129,122.1829,122.1887,300,000
09 May 202329,020.6329,262.3629,020.6329,242.8229,242.8286,400,000
08 May 202329,095.4629,144.1228,931.8128,949.8828,949.8874,100,000
02 May 202329,278.8029,278.8029,083.1329,157.9529,157.9563,900,000
01 May 202329,058.0529,145.8929,016.8329,123.1829,123.1873,400,000
28 Apr 202328,705.9128,879.2428,499.5128,856.4428,856.44104,000,000
27 Apr 202328,340.5928,459.7328,241.6728,457.6828,457.6873,600,000
26 Apr 202328,478.5228,551.6128,319.7728,416.4728,416.4768,700,000
25 Apr 202328,697.7328,806.6928,609.7728,620.0728,620.0759,300,000
24 Apr 202328,631.7828,680.6528,567.2428,593.5228,593.5250,000,000
21 Apr 202328,590.5528,778.3728,527.8028,564.3728,564.3761,400,000
20 Apr 202328,472.0028,694.2528,442.4528,657.5728,657.5756,700,000
19 Apr 202328,619.8428,677.2228,531.5428,606.7628,606.7658,000,000
18 Apr 202328,567.5428,698.2228,520.7628,658.8328,658.8362,300,000
17 Apr 202328,537.9928,599.7528,414.9828,514.7828,514.7858,000,000
14 Apr 202328,321.5428,515.5128,282.8228,493.4728,493.4772,900,000
13 Apr 202327,952.5828,163.8727,952.0128,156.9728,156.9759,900,000
12 Apr 202327,985.9328,121.4627,983.9728,082.7028,082.7062,700,000
11 Apr 202327,895.9028,068.3927,854.8227,923.3727,923.3764,800,000
10 Apr 202327,658.5227,737.4927,597.1827,633.6627,633.6648,000,000
07 Apr 202327,554.3727,591.1527,456.2527,518.3127,518.3149,100,000
06 Apr 202327,589.1427,609.8627,427.6627,472.6327,472.6373,200,000
05 Apr 202328,111.0428,133.5727,788.7727,813.2627,813.2674,300,000
04 Apr 202328,213.9328,287.4228,139.1228,287.4228,287.4273,300,000
03 Apr 202328,203.3528,258.9128,120.7128,188.1528,188.1575,000,000
31 Mar 202328,009.2228,124.6227,986.6228,041.4828,041.4891,100,000
30 Mar 202327,827.8927,876.3827,630.5527,782.9327,782.9382,000,000
29 Mar 202327,549.3727,897.7227,505.4827,883.7827,883.7883,800,000
28 Mar 202327,573.8227,603.4527,432.7627,518.2527,518.2566,400,000
27 Mar 202327,482.3927,543.4827,359.7227,476.8727,476.8757,400,000
24 Mar 202327,368.6227,397.2927,257.4427,385.2527,385.2559,500,000
23 Mar 202327,232.9727,461.9727,175.6327,419.6127,419.6164,100,000
22 Mar 202327,298.1527,520.9727,267.2627,466.6127,466.6178,100,000
20 Mar 202327,253.7327,367.1826,945.6726,945.6726,945.6779,200,000
17 Mar 202327,232.2327,356.1527,071.7127,333.7927,333.79101,500,000
16 Mar 202326,796.6727,057.5426,632.9227,010.6127,010.61107,100,000
15 Mar 202327,421.6627,424.9427,105.9927,229.4827,229.4886,600,000
14 Mar 202327,455.9527,455.9527,104.7527,222.0427,222.04125,700,000
13 Mar 202327,886.2127,906.9727,631.5327,832.9627,832.9696,100,000
10 Mar 202328,385.2928,424.2428,118.7428,143.9728,143.97111,300,000
09 Mar 202328,648.1128,734.7928,558.8828,623.1528,623.1572,300,000
08 Mar 202328,237.2128,469.4128,232.6828,444.1928,444.1967,200,000
07 Mar 202328,202.5928,398.2728,202.5928,309.1628,309.1669,800,000
06 Mar 202328,182.3128,288.6228,153.8228,237.7828,237.7865,700,000
03 Mar 202327,683.2627,961.2127,655.3427,927.4727,927.4778,200,000
02 Mar 202327,564.8227,617.8027,408.5427,498.8727,498.8769,300,000
01 Mar 202327,363.5727,530.7627,305.3727,516.5327,516.5369,800,000
28 Feb 202327,515.3427,585.1727,400.3627,445.5627,445.5686,300,000
27 Feb 202327,322.7327,456.2227,292.7427,423.9627,423.9659,400,000
24 Feb 202327,144.7227,465.9027,128.3227,453.4827,453.4876,000,000
22 Feb 202327,265.9927,300.5327,046.0827,104.3227,104.3274,700,000
21 Feb 202327,486.0927,538.2927,359.1227,473.1027,473.1061,600,000
20 Feb 202327,497.1327,531.9427,426.4827,531.9427,531.9462,500,000
17 Feb 202327,484.6027,608.5927,466.6127,513.1327,513.1368,800,000
16 Feb 202327,654.7227,727.6627,597.1227,696.4427,696.4468,100,000
15 Feb 202327,686.0127,720.2727,444.1327,501.8627,501.8672,100,000
14 Feb 202327,705.3727,721.8227,553.1827,602.7727,602.7755,800,000
13 Feb 202327,550.3527,570.3227,266.9427,427.3227,427.3270,400,000
10 Feb 202327,711.2527,814.0227,609.3327,670.9827,670.9888,800,000
09 Feb 202327,453.4027,635.3827,424.6927,584.3527,584.3561,700,000
08 Feb 202327,690.7427,719.4527,458.5327,606.4627,606.4669,000,000
07 Feb 202327,744.9027,814.9627,662.1127,685.4727,685.4774,300,000
06 Feb 202327,764.6627,821.2227,656.4727,693.6527,693.6588,400,000
03 Feb 202327,455.0327,612.5727,445.6927,509.4627,509.4692,800,000
02 Feb 202327,453.6727,472.4427,338.4327,402.0527,402.0573,200,000
01 Feb 202327,483.4127,547.6727,322.7927,346.8827,346.8865,800,000
31 Jan 202327,458.5627,494.1727,302.2227,327.1127,327.1174,600,000
30 Jan 202327,384.7727,486.4227,337.2527,433.4027,433.4065,800,000
27 Jan 202327,428.4127,452.6727,326.9127,382.5627,382.5671,500,000
26 Jan 202327,444.6427,502.1527,284.0827,362.7527,362.7563,300,000
25 Jan 202327,175.8827,473.9027,175.8827,395.0127,395.0163,400,000
24 Jan 202327,150.4327,381.0027,150.4327,299.1927,299.1970,800,000
23 Jan 202326,880.2126,938.2826,788.7626,906.0426,906.0460,200,000
20 Jan 202326,346.6926,553.5326,320.9626,553.5326,553.5360,400,000
19 Jan 202326,541.0826,592.8726,368.9726,405.2326,405.2368,700,000
18 Jan 202326,251.3426,816.6826,211.8426,791.1226,791.1293,400,000
17 Jan 202325,915.5126,198.6925,895.3026,138.6826,138.6868,100,000
16 Jan 202325,836.6725,938.0425,748.1025,822.3225,822.3271,700,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...