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 Jul. 2019	21,425.44	21,686.53	21,411.93	21,620.88	21,620.88	-
22 Jul. 2019	21,394.75	21,445.03	21,317.85	21,416.79	21,416.79	46,900
19 Jul. 2019	21,146.50	21,474.30	21,121.90	21,466.99	21,466.99	57,900
18 Jul. 2019	21,336.80	21,347.84	20,993.44	21,046.24	21,046.24	70,200
17 Jul. 2019	21,474.63	21,488.27	21,380.55	21,469.18	21,469.18	53,300
16 Jul. 2019	21,644.38	21,655.52	21,514.89	21,535.25	21,535.25	49,800
12 Jul. 2019	21,720.14	21,720.14	21,589.83	21,685.90	21,685.90	45,400
11 Jul. 2019	21,547.19	21,649.93	21,532.57	21,643.53	21,643.53	49,600
10 Jul. 2019	21,499.46	21,601.86	21,488.22	21,533.48	21,533.48	58,900
09 Jul. 2019	21,598.15	21,687.29	21,508.22	21,565.15	21,565.15	53,900
08 Jul. 2019	21,665.79	21,672.65	21,499.57	21,534.35	21,534.35	51,900
05 Jul. 2019	21,703.61	21,746.38	21,647.73	21,746.38	21,746.38	44,800
04 Jul. 2019	21,740.93	21,755.63	21,672.50	21,702.45	21,702.45	37,800
03 Jul. 2019	21,684.07	21,708.72	21,566.65	21,638.16	21,638.16	55,000
02 Jul. 2019	21,699.43	21,784.22	21,697.31	21,754.27	21,754.27	54,700
01 Jul. 2019	21,566.27	21,758.34	21,559.17	21,729.97	21,729.97	66,900
28 Jun. 2019	21,282.22	21,324.93	21,199.85	21,275.92	21,275.92	62,100
27 Jun. 2019	21,156.88	21,338.17	21,123.97	21,338.17	21,338.17	61,300
26 Jun. 2019	21,067.68	21,129.64	21,035.84	21,086.59	21,086.59	50,300
25 Jun. 2019	21,238.07	21,313.77	21,114.47	21,193.81	21,193.81	53,900
24 Jun. 2019	21,223.56	21,317.86	21,185.67	21,285.99	21,285.99	43,200
21 Jun. 2019	21,487.67	21,497.82	21,221.70	21,258.64	21,258.64	89,000
20 Jun. 2019	21,417.74	21,491.39	21,377.27	21,462.86	21,462.86	55,700
19 Jun. 2019	21,223.17	21,358.72	21,213.43	21,333.87	21,333.87	64,100
18 Jun. 2019	21,111.77	21,153.65	20,924.19	20,972.71	20,972.71	54,600
17 Jun. 2019	21,094.96	21,185.25	21,044.62	21,124.00	21,124.00	49,100
14 Jun. 2019	21,049.41	21,119.73	20,971.18	21,116.89	21,116.89	60,400
13 Jun. 2019	21,040.91	21,111.23	20,932.13	21,032.00	21,032.00	65,700
12 Jun. 2019	21,130.39	21,259.70	21,118.75	21,129.72	21,129.72	56,500
11 Jun. 2019	21,099.54	21,227.18	21,066.62	21,204.28	21,204.28	52,100
10 Jun. 2019	21,095.40	21,166.12	21,077.95	21,134.42	21,134.42	58,200
07 Jun. 2019	20,859.78	20,907.77	20,816.58	20,884.71	20,884.71	50,700
06 Jun. 2019	20,745.84	20,842.28	20,745.84	20,774.04	20,774.04	59,600
05 Jun. 2019	20,667.89	20,800.64	20,646.15	20,776.10	20,776.10	72,300
04 Jun. 2019	20,435.86	20,464.57	20,289.64	20,408.54	20,408.54	69,200
03 Jun. 2019	20,327.87	20,438.03	20,305.74	20,410.88	20,410.88	67,400
31 May 2019	20,785.21	20,823.10	20,581.58	20,601.19	20,601.19	79,100
30 May 2019	20,881.50	20,942.53	20,809.29	20,942.53	20,942.53	58,700
29 May 2019	21,055.42	21,071.73	20,884.61	21,003.37	21,003.37	70,000
28 May 2019	21,187.17	21,297.70	21,177.27	21,260.14	21,260.14	98,500
27 May 2019	21,148.46	21,232.38	21,113.76	21,182.58	21,182.58	41,600
24 May 2019	20,980.79	21,117.22	20,922.00	21,117.22	21,117.22	67,700
23 May 2019	21,180.24	21,209.56	21,072.72	21,151.14	21,151.14	63,900
22 May 2019	21,373.52	21,404.54	21,266.98	21,283.37	21,283.37	64,500
21 May 2019	21,211.26	21,318.80	21,160.43	21,272.45	21,272.45	70,100
20 May 2019	21,305.97	21,430.06	21,282.65	21,301.73	21,301.73	65,100
17 May 2019	21,246.86	21,398.85	21,199.98	21,250.09	21,250.09	75,800
16 May 2019	21,153.20	21,153.20	20,951.67	21,062.98	21,062.98	82,500
15 May 2019	21,112.85	21,191.53	20,968.08	21,188.56	21,188.56	84,100
14 May 2019	20,870.77	21,077.48	20,751.45	21,067.23	21,067.23	90,200
13 May 2019	21,180.74	21,277.66	21,127.93	21,191.28	21,191.28	74,500
10 May 2019	21,431.81	21,584.09	21,175.33	21,344.92	21,344.92	98,500
09 May 2019	21,492.91	21,559.76	21,315.07	21,402.13	21,402.13	96,900
08 May 2019	21,628.04	21,639.12	21,514.85	21,602.59	21,602.59	85,700
07 May 2019	22,184.40	22,190.49	21,875.11	21,923.72	21,923.72	90,700
26 Apr. 2019	22,167.48	22,270.29	22,073.10	22,258.73	22,258.73	71,900
25 Apr. 2019	22,183.32	22,334.69	22,155.23	22,307.58	22,307.58	63,300
24 Apr. 2019	22,356.83	22,362.92	22,125.48	22,200.00	22,200.00	67,900
23 Apr. 2019	22,241.74	22,268.37	22,119.94	22,259.74	22,259.74	52,000
22 Apr. 2019	22,188.62	22,280.19	22,099.38	22,217.90	22,217.90	42,900
19 Apr. 2019	22,238.07	22,250.37	22,162.23	22,200.56	22,200.56	-
18 Apr. 2019	22,274.13	22,305.63	22,058.39	22,090.12	22,090.12	67,300
17 Apr. 2019	22,236.41	22,345.19	22,185.87	22,277.97	22,277.97	75,400
16 Apr. 2019	22,108.15	22,261.33	22,095.32	22,221.66	22,221.66	57,300
15 Apr. 2019	22,122.97	22,211.03	22,102.93	22,169.11	22,169.11	66,100
12 Apr. 2019	21,782.35	21,878.78	21,698.71	21,870.56	21,870.56	61,600
11 Apr. 2019	21,662.65	21,721.42	21,627.87	21,711.38	21,711.38	61,200
10 Apr. 2019	21,579.68	21,687.57	21,571.67	21,687.57	21,687.57	58,700
09 Apr. 2019	21,750.29	21,811.88	21,698.42	21,802.59	21,802.59	54,300
08 Apr. 2019	21,900.55	21,900.55	21,740.53	21,761.65	21,761.65	54,600
05 Apr. 2019	21,743.14	21,839.18	21,731.34	21,807.50	21,807.50	58,500
04 Apr. 2019	21,724.69	21,787.60	21,662.90	21,724.95	21,724.95	57,900
03 Apr. 2019	21,563.64	21,722.72	21,489.95	21,713.21	21,713.21	68,500
02 Apr. 2019	21,744.64	21,744.64	21,490.56	21,505.31	21,505.31	71,000
01 Apr. 2019	21,500.89	21,682.94	21,471.12	21,509.03	21,509.03	77,400
29 Mar. 2019	21,228.51	21,267.25	21,149.42	21,205.81	21,205.81	61,600
28 Mar. 2019	21,191.32	21,191.32	20,974.19	21,033.76	21,033.76	71,100
27 Mar. 2019	21,353.61	21,388.59	21,242.52	21,378.73	21,378.73	76,000
26 Mar. 2019	21,174.34	21,460.99	21,174.34	21,428.39	21,428.39	101,300
25 Mar. 2019	21,267.41	21,275.43	20,911.57	20,977.11	20,977.11	77,700
22 Mar. 2019	21,713.26	21,713.26	21,542.03	21,627.34	21,627.34	78,900
21 Mar. 2019	-	-	-	-	-	-
20 Mar. 2019	21,548.65	21,614.17	21,499.16	21,608.92	21,608.92	65,300
19 Mar. 2019	21,558.43	21,585.55	21,425.79	21,566.85	21,566.85	59,900
18 Mar. 2019	21,576.36	21,612.67	21,500.32	21,584.50	21,584.50	55,200
15 Mar. 2019	21,376.73	21,521.68	21,374.85	21,450.85	21,450.85	83,200
14 Mar. 2019	21,474.58	21,522.75	21,287.02	21,287.02	21,287.02	64,100
13 Mar. 2019	21,425.77	21,474.17	21,198.99	21,290.24	21,290.24	66,200
12 Mar. 2019	21,361.61	21,568.48	21,348.81	21,503.69	21,503.69	67,800
11 Mar. 2019	21,062.75	21,145.94	20,938.00	21,125.09	21,125.09	55,600
08 Mar. 2019	21,339.17	21,359.32	20,993.07	21,025.56	21,025.56	99,800
07 Mar. 2019	21,456.88	21,472.16	21,402.12	21,456.01	21,456.01	75,200
06 Mar. 2019	21,659.03	21,684.60	21,550.45	21,596.81	21,596.81	57,100
05 Mar. 2019	21,712.80	21,798.38	21,659.04	21,726.28	21,726.28	59,200
04 Mar. 2019	21,812.81	21,860.39	21,740.92	21,822.04	21,822.04	59,100
01 Mar. 2019	21,490.02	21,641.58	21,490.02	21,602.69	21,602.69	62,600
28 Feb. 2019	21,536.55	21,536.55	21,364.09	21,385.16	21,385.16	71,500
27 Feb. 2019	21,504.61	21,578.81	21,492.65	21,556.51	21,556.51	67,700
26 Feb. 2019	21,556.02	21,610.88	21,405.84	21,449.39	21,449.39	56,400
25 Feb. 2019	21,567.66	21,590.03	21,505.07	21,528.23	21,528.23	51,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...