Mail

^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY

Show:

Historical prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Jan 2020	0.00	0.00	0.00	23,795.44	23,795.44	-
22 Jan 2020	23,835.49	24,040.87	23,831.10	24,031.35	24,031.35	49,000
21 Jan 2020	24,072.81	24,081.75	23,843.48	23,864.56	23,864.56	44,600
20 Jan 2020	24,080.68	24,108.11	24,061.67	24,083.51	24,083.51	38,300
17 Jan 2020	24,103.45	24,115.95	24,013.75	24,041.26	24,041.26	59,400
16 Jan 2020	23,960.20	23,975.38	23,905.38	23,933.13	23,933.13	55,400
15 Jan 2020	23,923.48	23,997.39	23,875.82	23,916.58	23,916.58	57,200
14 Jan 2020	23,969.04	24,059.86	23,951.66	24,025.17	24,025.17	64,200
10 Jan 2020	23,813.28	23,903.29	23,761.08	23,850.57	23,850.57	55,900
09 Jan 2020	23,530.29	23,767.09	23,506.15	23,739.87	23,739.87	62,200
08 Jan 2020	23,217.49	23,303.21	22,951.18	23,204.76	23,204.76	79,400
07 Jan 2020	23,320.12	23,577.44	23,299.92	23,575.72	23,575.72	64,300
06 Jan 2020	23,319.76	23,365.36	23,148.53	23,204.86	23,204.86	72,800
30 Dec 2019	23,770.93	23,782.49	23,656.62	23,656.62	23,656.62	41,600
27 Dec 2019	23,953.75	23,967.18	23,837.72	23,837.72	23,837.72	44,800
26 Dec 2019	23,787.70	23,931.51	23,775.40	23,924.92	23,924.92	40,300
25 Dec 2019	23,813.59	23,824.85	23,782.87	23,782.87	23,782.87	31,600
24 Dec 2019	23,839.18	23,853.56	23,796.35	23,830.58	23,830.58	37,900
23 Dec 2019	23,921.29	23,923.09	23,810.82	23,821.11	23,821.11	45,200
20 Dec 2019	23,893.45	23,908.77	23,746.63	23,816.63	23,816.63	70,300
19 Dec 2019	23,911.46	23,945.53	23,835.29	23,864.85	23,864.85	55,600
18 Dec 2019	24,023.27	24,046.09	23,919.36	23,934.43	23,934.43	66,300
17 Dec 2019	24,091.12	24,091.12	23,996.51	24,066.12	24,066.12	64,000
16 Dec 2019	23,955.20	24,036.30	23,950.05	23,952.35	23,952.35	53,300
13 Dec 2019	23,810.56	24,050.04	23,775.73	24,023.10	24,023.10	115,500
12 Dec 2019	23,449.28	23,468.15	23,360.43	23,424.81	23,424.81	56,300
11 Dec 2019	23,421.14	23,438.43	23,333.63	23,391.86	23,391.86	61,300
10 Dec 2019	23,372.39	23,449.47	23,336.93	23,410.19	23,410.19	52,800
09 Dec 2019	23,544.31	23,544.31	23,360.01	23,430.70	23,430.70	55,800
06 Dec 2019	23,347.67	23,412.48	23,338.40	23,354.40	23,354.40	54,400
05 Dec 2019	23,292.70	23,363.44	23,259.82	23,300.09	23,300.09	61,400
04 Dec 2019	23,186.74	23,203.77	23,044.78	23,135.23	23,135.23	58,100
03 Dec 2019	23,231.14	23,388.18	23,186.84	23,379.81	23,379.81	58,800
02 Dec 2019	23,388.63	23,562.05	23,378.40	23,529.50	23,529.50	47,700
29 Nov 2019	23,497.44	23,498.77	23,273.37	23,293.91	23,293.91	52,100
28 Nov 2019	23,458.88	23,482.32	23,367.33	23,409.14	23,409.14	44,800
27 Nov 2019	23,452.85	23,507.82	23,418.23	23,437.77	23,437.77	52,200
26 Nov 2019	23,451.40	23,608.06	23,350.10	23,373.32	23,373.32	94,300
25 Nov 2019	23,292.85	23,347.18	23,255.39	23,292.81	23,292.81	50,300
22 Nov 2019	23,030.33	23,219.51	23,030.33	23,112.88	23,112.88	55,600
21 Nov 2019	23,071.49	23,108.08	22,726.71	23,038.58	23,038.58	69,800
20 Nov 2019	23,176.49	23,303.17	23,086.12	23,148.57	23,148.57	65,700
19 Nov 2019	23,366.36	23,389.53	23,244.93	23,292.65	23,292.65	64,200
18 Nov 2019	23,304.25	23,420.62	23,271.29	23,416.76	23,416.76	57,300
15 Nov 2019	23,160.53	23,340.77	23,121.59	23,303.32	23,303.32	72,200
14 Nov 2019	23,325.50	23,360.06	23,062.16	23,141.55	23,141.55	79,900
13 Nov 2019	23,439.25	23,452.63	23,270.93	23,319.87	23,319.87	63,400
12 Nov 2019	23,336.37	23,545.70	23,312.25	23,520.01	23,520.01	63,000
11 Nov 2019	23,422.13	23,471.82	23,323.02	23,331.84	23,331.84	61,500
08 Nov 2019	23,550.04	23,591.09	23,313.41	23,391.87	23,391.87	94,600
07 Nov 2019	23,283.14	23,336.00	23,253.32	23,330.32	23,330.32	70,900
06 Nov 2019	23,343.51	23,352.56	23,246.57	23,303.82	23,303.82	77,400
05 Nov 2019	23,118.79	23,328.52	23,090.94	23,251.99	23,251.99	102,100
01 Nov 2019	22,730.49	22,852.72	22,705.60	22,850.77	22,850.77	65,400
31 Oct 2019	22,910.10	22,988.80	22,875.50	22,927.04	22,927.04	78,300
30 Oct 2019	22,953.17	22,961.23	22,827.93	22,843.12	22,843.12	101,600
29 Oct 2019	22,950.79	23,008.43	22,935.35	22,974.13	22,974.13	72,900
28 Oct 2019	22,854.44	22,896.22	22,830.57	22,867.27	22,867.27	48,100
25 Oct 2019	22,753.24	22,819.92	22,715.13	22,799.81	22,799.81	57,200
24 Oct 2019	22,725.44	22,780.99	22,704.33	22,750.60	22,750.60	61,300
23 Oct 2019	22,619.77	22,648.81	22,457.89	22,625.38	22,625.38	68,000
21 Oct 2019	22,541.22	22,581.28	22,515.73	22,548.90	22,548.90	48,400
18 Oct 2019	22,528.56	22,649.85	22,466.26	22,492.68	22,492.68	59,200
17 Oct 2019	22,451.15	22,522.39	22,424.92	22,451.86	22,451.86	57,800
16 Oct 2019	22,479.57	22,615.47	22,434.35	22,472.92	22,472.92	78,700
15 Oct 2019	22,063.71	22,219.63	22,049.71	22,207.21	22,207.21	74,500
11 Oct 2019	21,749.93	21,820.77	21,658.27	21,798.87	21,798.87	67,400
10 Oct 2019	21,456.27	21,601.46	21,308.88	21,551.98	21,551.98	59,900
09 Oct 2019	21,359.84	21,467.77	21,359.84	21,456.38	21,456.38	55,400
08 Oct 2019	21,494.48	21,629.24	21,483.18	21,587.78	21,587.78	60,800
07 Oct 2019	21,445.73	21,475.28	21,328.26	21,375.25	21,375.25	47,400
04 Oct 2019	21,316.18	21,410.20	21,276.01	21,410.20	21,410.20	57,700
03 Oct 2019	21,422.22	21,437.74	21,277.36	21,341.74	21,341.74	67,700
02 Oct 2019	21,744.62	21,795.01	21,725.23	21,778.61	21,778.61	63,300
01 Oct 2019	21,831.44	21,938.77	21,811.98	21,885.24	21,885.24	62,300
30 Sep 2019	21,793.83	21,811.98	21,666.60	21,755.84	21,755.84	69,900
27 Sep 2019	21,934.93	21,955.79	21,733.69	21,878.90	21,878.90	76,400
26 Sep 2019	22,160.52	22,184.91	21,986.24	22,048.24	22,048.24	81,600
25 Sep 2019	21,961.82	22,036.48	21,906.00	22,020.15	22,020.15	61,600
24 Sep 2019	22,095.35	22,168.74	22,077.94	22,098.84	22,098.84	68,400
20 Sep 2019	22,130.74	22,204.75	22,047.90	22,079.09	22,079.09	85,000
19 Sep 2019	22,064.46	22,255.56	22,003.30	22,044.45	22,044.45	78,200
18 Sep 2019	22,014.65	22,027.86	21,942.03	21,960.71	21,960.71	69,400
17 Sep 2019	21,947.59	22,041.08	21,878.63	22,001.32	22,001.32	81,500
13 Sep 2019	21,907.83	22,019.66	21,820.94	21,988.29	21,988.29	116,300
12 Sep 2019	21,761.09	21,825.92	21,743.96	21,759.61	21,759.61	96,000
11 Sep 2019	21,466.66	21,619.21	21,437.82	21,597.76	21,597.76	110,100
10 Sep 2019	21,363.57	21,438.35	21,350.35	21,392.10	21,392.10	92,400
09 Sep 2019	21,214.56	21,333.51	21,182.26	21,318.42	21,318.42	57,800
06 Sep 2019	21,201.83	21,241.29	21,145.81	21,199.57	21,199.57	71,100
05 Sep 2019	20,800.29	21,164.61	20,787.93	21,085.94	21,085.94	83,000
04 Sep 2019	20,578.67	20,694.35	20,554.16	20,649.14	20,649.14	51,500
03 Sep 2019	20,581.58	20,662.23	20,578.02	20,625.16	20,625.16	-
02 Sep 2019	20,625.75	20,667.56	20,614.29	20,620.19	20,620.19	42,400
30 Aug 2019	20,641.49	20,748.35	20,633.30	20,704.37	20,704.37	72,000
29 Aug 2019	20,500.50	20,520.68	20,361.12	20,460.93	20,460.93	55,100
28 Aug 2019	20,474.31	20,511.21	20,433.31	20,479.42	20,479.42	51,500
27 Aug 2019	20,467.22	20,529.94	20,439.92	20,456.08	20,456.08	60,800
26 Aug 2019	20,325.44	20,329.01	20,173.76	20,261.04	20,261.04	69,900
23 Aug 2019	20,579.98	20,719.31	20,579.98	20,710.91	20,710.91	50,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...