Australia markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY
Add to watchlist
39,166.19-41.84 (-0.11%)
At close: 03:15PM JST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202438,935.5339,250.1238,876.8139,166.1939,166.19-
28 Feb 202439,189.2239,283.9539,075.4739,208.0339,208.03119,900,000
27 Feb 202439,260.7839,426.2939,113.0339,239.5239,239.52119,100,000
26 Feb 202439,320.6439,388.0839,181.0339,233.7139,233.71125,700,000
22 Feb 202438,508.0739,156.9738,508.0739,098.6839,098.68122,900,000
21 Feb 202438,191.9738,339.7038,095.1538,262.1638,262.16104,700,000
20 Feb 202438,510.3738,742.3338,288.0438,363.6138,363.61108,500,000
19 Feb 202438,473.4138,555.8438,281.7038,470.3838,470.38102,000,000
16 Feb 202438,517.3738,865.0638,361.5538,487.2438,487.24151,700,000
15 Feb 202438,017.8338,188.7437,935.3638,157.9438,157.94130,000,000
14 Feb 202437,712.8737,825.8537,594.4737,703.3237,703.32120,300,000
13 Feb 202437,248.3638,010.6937,184.1037,963.9737,963.97140,500,000
09 Feb 202436,915.4437,287.2636,807.0336,897.4236,897.42146,800,000
08 Feb 202436,258.8436,956.9736,206.2036,863.2836,863.28151,000,000
07 Feb 202436,002.9936,195.5035,854.6336,119.9236,119.92126,500,000
06 Feb 202436,249.0836,294.4836,065.9836,160.6636,160.66134,700,000
05 Feb 202436,419.3436,452.6236,213.0036,354.1636,354.16130,500,000
02 Feb 202436,249.9936,441.0936,083.6136,158.0236,158.02114,800,000
01 Feb 202436,008.5636,146.3635,924.6036,011.4636,011.46118,100,000
31 Jan 202435,747.8936,292.5335,704.5836,286.7136,286.71111,100,000
30 Jan 202436,196.6436,249.0336,039.3136,065.8636,065.8687,900,000
29 Jan 202435,814.2936,186.8735,813.7736,026.9436,026.9495,500,000
26 Jan 202436,003.0036,060.4035,687.5835,751.0735,751.07109,600,000
25 Jan 202436,213.1436,312.3635,912.5436,236.4736,236.4794,600,000
24 Jan 202436,415.6636,471.3936,104.8936,226.4836,226.48108,600,000
23 Jan 202436,605.3036,984.5136,436.0736,517.5736,517.57111,500,000
22 Jan 202436,294.1036,571.8036,225.9136,546.9536,546.95100,000,000
19 Jan 202435,913.7236,076.2335,790.0735,963.2735,963.27104,100,000
18 Jan 202435,371.2535,728.0935,371.2535,466.1735,466.17100,300,000
17 Jan 202435,850.1836,239.2235,476.5235,477.7535,477.75139,500,000
16 Jan 202435,909.2035,955.6835,587.5335,619.1835,619.18103,400,000
15 Jan 202435,634.1236,008.2335,544.3235,901.7935,901.79105,700,000
12 Jan 202435,601.6535,839.6535,362.2435,577.1135,577.11129,200,000
11 Jan 202434,871.3335,157.5634,849.5735,049.8635,049.86130,100,000
10 Jan 202433,896.3334,539.0233,885.7434,441.7234,441.72106,000,000
09 Jan 202433,704.8333,990.2833,600.3233,763.1833,763.18112,100,000
05 Jan 202433,397.5233,568.0433,257.4333,377.4233,377.42115,300,000
04 Jan 202433,193.0533,299.3932,693.1833,288.2933,288.29117,300,000
29 Dec 202333,458.6433,652.7133,305.1733,464.1733,464.1789,000,000
28 Dec 202333,477.4733,571.7333,411.2433,539.6233,539.6273,300,000
27 Dec 202333,532.9733,755.7533,521.5233,681.2433,681.2493,700,000
26 Dec 202333,295.6833,312.2633,181.3633,305.8533,305.8568,300,000
25 Dec 202333,414.5133,414.5133,221.5733,254.0333,254.0358,900,000
22 Dec 202333,257.9533,375.1933,151.7033,169.0533,169.0589,400,000
21 Dec 202333,276.8133,337.8433,097.7933,140.4733,140.4795,600,000
20 Dec 202333,467.3233,824.0633,467.3233,675.9433,675.94118,000,000
19 Dec 202332,774.2133,219.3932,654.4333,219.3933,219.39106,300,000
18 Dec 202332,769.2332,790.5832,541.2332,758.9832,758.98106,900,000
15 Dec 202332,760.5633,122.3332,732.6632,970.5532,970.55141,100,000
14 Dec 202333,032.3033,120.5532,515.0432,686.2532,686.25133,400,000
13 Dec 202332,973.4733,104.4732,864.3832,926.3532,926.35100,000,000
12 Dec 202333,107.6533,172.1332,800.2432,843.7032,843.7098,100,000
11 Dec 202332,665.0932,933.0832,650.1032,791.8032,791.80105,800,000
08 Dec 202332,600.4732,604.3532,205.3832,307.8632,307.86144,200,000
07 Dec 202333,165.7233,195.8732,814.6932,858.3132,858.31105,100,000
06 Dec 202332,928.9233,452.1332,914.0933,445.9033,445.9091,200,000
05 Dec 202333,022.3833,089.8232,726.6832,775.8232,775.8286,100,000
04 Dec 202333,318.0733,324.3833,023.0433,231.2733,231.2787,300,000
01 Dec 202333,537.4433,551.5733,397.4233,431.5133,431.5187,600,000
30 Nov 202333,260.1433,486.8933,161.0733,486.8933,486.89152,200,000
29 Nov 202333,244.4333,516.2333,179.0733,321.2233,321.2289,200,000
28 Nov 202333,520.3933,545.8533,298.0433,408.3933,408.3984,100,000
27 Nov 202333,710.0333,811.4133,397.0433,447.6733,447.6782,700,000
24 Nov 202333,752.0533,817.8633,622.5733,625.5333,625.5380,700,000
22 Nov 202333,182.9933,593.5033,182.9933,451.8333,451.8375,600,000
21 Nov 202333,453.1533,460.3233,254.7333,354.1433,354.1491,900,000
20 Nov 202333,559.6233,853.4633,352.6933,388.0333,388.0394,900,000
17 Nov 202333,344.8533,599.6333,263.6733,585.2033,585.2093,200,000
16 Nov 202333,399.5933,614.1333,233.8433,424.4133,424.4194,200,000
15 Nov 202333,112.3133,556.5233,096.9333,519.7033,519.70123,800,000
14 Nov 202332,760.5132,836.2732,667.4032,695.9332,695.9388,100,000
13 Nov 202332,818.1532,913.3132,499.2832,585.1132,585.1190,600,000
10 Nov 202332,491.2432,598.9332,248.2432,568.1132,568.11111,300,000
09 Nov 202332,316.3932,723.7132,193.2032,646.4632,646.46115,500,000
08 Nov 202332,457.2332,512.1732,049.3432,166.4832,166.48156,200,000
07 Nov 202332,551.7732,591.1132,250.9332,271.8232,271.82106,700,000
06 Nov 202332,450.8232,766.5432,395.5032,708.4832,708.48139,400,000
02 Nov 202331,987.0232,087.1331,878.3631,949.8931,949.89121,100,000
01 Nov 202331,311.2231,601.6531,301.5131,601.6531,601.65130,100,000
31 Oct 202330,694.9630,973.6630,552.6530,858.8530,858.85134,300,000
30 Oct 202330,663.4830,762.5030,538.2930,696.9630,696.96187,000,000
27 Oct 202330,713.7931,081.4830,687.3330,991.6930,991.6989,100,000
26 Oct 202330,902.9230,943.3330,567.6130,601.7830,601.7885,600,000
25 Oct 202331,302.5131,466.9231,195.5831,269.9231,269.9278,700,000
24 Oct 202331,157.0131,210.2630,551.6731,062.3531,062.3597,900,000
23 Oct 202331,151.9831,177.4130,974.2630,999.5530,999.5573,500,000
20 Oct 202331,164.8931,428.9731,093.9031,259.3631,259.3684,500,000
19 Oct 202331,579.5431,669.4231,399.1731,430.6231,430.6280,700,000
18 Oct 202332,033.8132,101.4731,866.9532,042.2532,042.2583,200,000
17 Oct 202332,063.7932,260.7731,901.3932,040.2932,040.2975,600,000
16 Oct 202331,983.0431,999.7931,564.3131,659.0331,659.0384,500,000
13 Oct 202332,328.3932,533.0832,249.0332,315.9932,315.9991,500,000
12 Oct 202332,120.9432,494.6632,120.9432,494.6632,494.66100,600,000
11 Oct 202331,847.1032,037.0731,804.0931,936.5131,936.5189,500,000
10 Oct 202331,314.6731,818.2631,314.6731,746.5331,746.53101,000,000
06 Oct 202331,003.9531,160.4530,928.1630,994.6730,994.6794,600,000
05 Oct 202330,733.6531,083.9030,565.3231,075.3631,075.36114,200,000
04 Oct 202330,765.0330,830.8530,487.6730,526.8830,526.88137,200,000
03 Oct 202331,607.9731,607.9731,157.4031,237.9431,237.94109,600,000
02 Oct 202332,101.9732,401.5831,759.8831,759.8831,759.88103,100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...