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
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
22 Aug. 2019	20,706.07	20,731.19	20,584.29	20,628.01	20,628.01	54,600
21 Aug. 2019	20,489.97	20,626.05	20,482.62	20,618.57	20,618.57	53,000
20 Aug. 2019	20,605.35	20,684.06	20,582.01	20,677.22	20,677.22	50,100
19 Aug. 2019	20,590.47	20,633.90	20,502.66	20,563.16	20,563.16	50,600
16 Aug. 2019	20,323.97	20,465.71	20,300.35	20,418.81	20,418.81	58,400
15 Aug. 2019	20,324.25	20,419.88	20,184.85	20,405.65	20,405.65	68,200
14 Aug. 2019	20,669.99	20,697.42	20,581.17	20,655.13	20,655.13	60,900
13 Aug. 2019	20,432.68	20,503.38	20,369.27	20,455.44	20,455.44	72,900
09 Aug. 2019	20,758.15	20,782.06	20,676.92	20,684.82	20,684.82	63,700
08 Aug. 2019	20,529.29	20,682.24	20,462.98	20,593.35	20,593.35	64,800
07 Aug. 2019	20,548.07	20,570.19	20,406.52	20,516.56	20,516.56	73,600
06 Aug. 2019	20,325.52	20,607.83	20,110.76	20,585.31	20,585.31	89,700
05 Aug. 2019	20,909.98	20,941.83	20,514.19	20,720.29	20,720.29	85,800
02 Aug. 2019	21,211.06	21,211.06	20,960.09	21,087.16	21,087.16	91,500
01 Aug. 2019	21,361.58	21,556.69	21,288.90	21,540.99	21,540.99	75,700
31 Jul. 2019	21,526.38	21,589.11	21,476.07	21,521.53	21,521.53	76,500
30 Jul. 2019	21,681.82	21,792.98	21,665.86	21,709.31	21,709.31	54,500
29 Jul. 2019	21,627.55	21,652.95	21,518.70	21,616.80	21,616.80	47,000
26 Jul. 2019	21,700.20	21,709.74	21,590.66	21,658.15	21,658.15	47,600
25 Jul. 2019	21,715.95	21,823.07	21,715.69	21,756.55	21,756.55	46,900
24 Jul. 2019	21,726.98	21,744.88	21,677.71	21,709.57	21,709.57	51,100
23 Jul. 2019	21,425.44	21,686.53	21,411.93	21,620.88	21,620.88	48,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...