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
05 Jun 2020	22,613.08	22,865.88	22,563.56	22,863.73	22,863.73	-
04 Jun 2020	22,885.14	22,907.92	22,501.81	22,695.74	22,695.74	92,000
03 Jun 2020	22,649.01	22,818.87	22,462.68	22,613.76	22,613.76	94,100
02 Jun 2020	22,175.52	22,401.79	22,118.40	22,325.61	22,325.61	77,900
01 Jun 2020	21,910.89	22,161.39	21,898.99	22,062.39	22,062.39	72,200
29 May 2020	21,807.63	21,955.44	21,710.80	21,877.89	21,877.89	153,200
28 May 2020	21,612.90	21,926.29	21,580.50	21,916.31	21,916.31	134,000
27 May 2020	21,249.31	21,475.68	21,142.72	21,419.23	21,419.23	112,000
26 May 2020	20,927.96	21,328.34	20,918.11	21,271.17	21,271.17	87,200
25 May 2020	20,653.41	20,741.65	20,584.06	20,741.65	20,741.65	55,100
22 May 2020	20,583.95	20,615.12	20,334.99	20,388.16	20,388.16	71,100
21 May 2020	20,692.59	20,734.91	20,503.87	20,552.31	20,552.31	62,900
20 May 2020	20,454.49	20,684.46	20,454.03	20,595.15	20,595.15	71,800
19 May 2020	20,469.52	20,659.46	20,433.45	20,433.45	20,433.45	93,000
18 May 2020	20,097.62	20,197.59	19,999.10	20,133.73	20,133.73	71,900
15 May 2020	20,149.79	20,198.25	19,832.88	20,037.47	20,037.47	75,200
14 May 2020	20,140.49	20,185.00	19,902.93	19,914.78	19,914.78	76,900
13 May 2020	20,140.92	20,329.89	20,056.46	20,267.05	20,267.05	79,500
12 May 2020	20,413.23	20,457.37	20,293.97	20,366.48	20,366.48	67,700
11 May 2020	20,333.73	20,534.88	20,285.04	20,390.66	20,390.66	76,200
08 May 2020	19,972.09	20,179.09	19,894.58	20,179.09	20,179.09	82,200
07 May 2020	19,468.52	19,720.87	19,448.93	19,674.77	19,674.77	82,900
01 May 2020	19,991.97	20,000.25	19,551.73	19,619.35	19,619.35	86,600
30 Apr 2020	20,105.68	20,365.89	20,084.83	20,193.69	20,193.69	103,400
28 Apr 2020	19,776.18	19,841.78	19,638.48	19,771.19	19,771.19	68,600
27 Apr 2020	19,410.84	19,819.06	19,410.18	19,783.22	19,783.22	77,600
24 Apr 2020	19,331.86	19,352.24	19,175.38	19,262.00	19,262.00	84,700
23 Apr 2020	19,313.04	19,429.44	19,221.54	19,429.44	19,429.44	72,600
22 Apr 2020	19,109.18	19,137.95	18,858.25	19,137.95	19,137.95	76,400
21 Apr 2020	19,479.83	19,529.06	19,193.22	19,280.78	19,280.78	79,400
20 Apr 2020	19,689.85	19,784.38	19,611.79	19,669.12	19,669.12	65,000
17 Apr 2020	19,575.85	19,922.07	19,554.70	19,897.26	19,897.26	87,800
16 Apr 2020	19,311.30	19,362.17	19,154.41	19,290.20	19,290.20	81,400
15 Apr 2020	19,589.25	19,660.68	19,465.95	19,550.09	19,550.09	94,100
14 Apr 2020	19,150.30	19,705.99	19,093.12	19,638.81	19,638.81	81,900
13 Apr 2020	19,312.04	19,355.04	19,014.32	19,043.40	19,043.40	65,600
10 Apr 2020	19,500.07	19,500.07	19,235.96	19,498.50	19,498.50	87,500
09 Apr 2020	19,376.00	19,406.96	19,158.55	19,345.77	19,345.77	82,300
08 Apr 2020	19,047.76	19,454.34	18,730.80	19,353.24	19,353.24	105,900
07 Apr 2020	18,878.86	19,162.52	18,553.14	18,950.18	18,950.18	108,200
06 Apr 2020	17,857.99	18,672.26	17,802.62	18,576.30	18,576.30	105,700
03 Apr 2020	17,951.44	18,059.15	17,646.50	17,820.19	17,820.19	96,000
02 Apr 2020	17,934.42	18,132.04	17,707.66	17,818.72	17,818.72	107,300
01 Apr 2020	18,686.12	18,784.25	17,871.62	18,065.41	18,065.41	105,800
31 Mar 2020	19,181.90	19,336.19	18,834.16	18,917.01	18,917.01	122,200
30 Mar 2020	18,884.07	19,084.97	18,578.20	19,084.97	19,084.97	121,000
27 Mar 2020	19,021.97	19,389.43	18,832.21	19,389.43	19,389.43	148,900
26 Mar 2020	19,234.77	19,240.29	18,512.81	18,664.60	18,664.60	128,100
25 Mar 2020	18,446.80	19,564.38	18,446.80	19,546.63	19,546.63	147,700
24 Mar 2020	17,206.88	18,100.39	17,197.14	18,092.35	18,092.35	147,300
23 Mar 2020	16,570.57	17,049.03	16,480.95	16,887.78	16,887.78	170,300
19 Mar 2020	16,995.77	17,160.97	16,358.19	16,552.83	16,552.83	198,900
18 Mar 2020	17,154.08	17,396.84	16,698.46	16,726.55	16,726.55	177,200
17 Mar 2020	16,726.95	17,557.04	16,378.94	17,011.53	17,011.53	198,800
16 Mar 2020	17,586.08	17,785.76	16,914.45	17,002.04	17,002.04	158,100
13 Mar 2020	18,183.47	18,184.46	16,690.60	17,431.05	17,431.05	233,400
12 Mar 2020	19,064.51	19,142.18	18,339.27	18,559.63	18,559.63	164,600
11 Mar 2020	19,758.26	19,974.83	19,392.25	19,416.06	19,416.06	129,200
10 Mar 2020	19,474.89	19,970.35	18,891.77	19,867.12	19,867.12	164,700
09 Mar 2020	20,343.31	20,347.19	19,472.26	19,698.76	19,698.76	170,300
06 Mar 2020	21,009.80	21,061.20	20,613.91	20,749.75	20,749.75	111,700
05 Mar 2020	21,399.87	21,399.87	21,220.76	21,329.12	21,329.12	85,700
04 Mar 2020	20,897.20	21,245.93	20,862.05	21,100.06	21,100.06	94,600
03 Mar 2020	21,651.99	21,719.78	21,082.73	21,082.73	21,082.73	105,300
02 Mar 2020	20,849.79	21,593.11	20,834.29	21,344.08	21,344.08	123,700
28 Feb 2020	21,518.01	21,528.13	20,916.40	21,142.96	21,142.96	148,500
27 Feb 2020	22,255.83	22,272.26	21,844.29	21,948.23	21,948.23	106,200
26 Feb 2020	22,374.14	22,456.55	22,127.42	22,426.19	22,426.19	99,300
25 Feb 2020	22,949.37	22,950.23	22,335.21	22,605.41	22,605.41	105,800
21 Feb 2020	23,427.77	23,588.55	23,378.33	23,386.74	23,386.74	62,100
20 Feb 2020	23,666.58	23,806.56	23,426.42	23,479.15	23,479.15	63,300
19 Feb 2020	23,329.33	23,468.56	23,234.96	23,400.70	23,400.70	61,600
18 Feb 2020	23,398.57	23,402.01	23,133.60	23,193.80	23,193.80	59,500
17 Feb 2020	23,489.78	23,561.98	23,335.99	23,523.24	23,523.24	54,000
14 Feb 2020	23,714.52	23,738.42	23,603.48	23,687.59	23,687.59	69,100
13 Feb 2020	23,849.76	23,908.85	23,784.31	23,827.73	23,827.73	64,500
12 Feb 2020	23,741.21	23,869.73	23,693.72	23,861.21	23,861.21	74,600
10 Feb 2020	23,631.79	23,788.25	23,621.72	23,685.98	23,685.98	56,500
07 Feb 2020	23,899.01	23,943.45	23,759.42	23,827.98	23,827.98	65,400
06 Feb 2020	23,641.10	23,995.37	23,625.13	23,873.59	23,873.59	95,100
05 Feb 2020	23,351.47	23,414.69	23,241.64	23,319.56	23,319.56	70,300
04 Feb 2020	22,881.13	23,118.13	22,854.45	23,084.59	23,084.59	67,900
03 Feb 2020	22,874.27	23,023.73	22,775.92	22,971.94	22,971.94	72,500
31 Jan 2020	23,148.92	23,421.59	23,139.98	23,205.18	23,205.18	75,400
30 Jan 2020	23,284.58	23,318.57	22,892.95	22,977.75	22,977.75	69,600
29 Jan 2020	23,309.32	23,392.61	23,214.28	23,379.40	23,379.40	54,900
28 Jan 2020	23,126.93	23,243.36	23,115.15	23,215.71	23,215.71	64,400
27 Jan 2020	23,427.90	23,463.89	23,317.32	23,343.51	23,343.51	62,400
24 Jan 2020	23,850.12	23,869.38	23,755.32	23,827.18	23,827.18	48,700
23 Jan 2020	23,843.51	23,910.01	23,779.23	23,795.44	23,795.44	55,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...