Skip to search.
 BSE Down0.25% NSE Down0.32%

More On ^N225

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines

NIKKEI 225 (^N225)

-Osaka

15,627.26 Up 246.24(1.60%) 22 May 11:58AM

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Jan, 20128,851.028,886.028,810.898,841.22133,2008,841.22
26 Jan, 20128,890.498,894.608,834.938,849.47122,2008,849.47
25 Jan, 20128,842.018,911.628,816.098,883.69132,4008,883.69
24 Jan, 20128,815.368,825.098,768.518,785.33111,0008,785.33
23 Jan, 20128,753.918,795.278,744.548,765.90119,8008,765.90
20 Jan, 20128,751.188,791.398,725.328,766.36177,6008,766.36
19 Jan, 20128,596.688,668.948,596.688,639.68125,0008,639.68
18 Jan, 20128,458.298,595.788,446.098,550.58136,2008,550.58
17 Jan, 20128,420.128,475.668,413.228,466.4085,4008,466.40
16 Jan, 20128,409.798,409.798,352.238,378.3676,4008,378.36
13 Jan, 20128,471.108,509.768,458.688,500.02109,8008,500.02
12 Jan, 20128,423.108,426.838,360.338,385.5984,8008,385.59
11 Jan, 20128,440.968,463.728,426.038,447.88106,2008,447.88
10 Jan, 20128,422.998,450.598,405.188,422.26112,4008,422.26
6 Jan, 20128,488.988,488.988,349.338,390.35101,4008,390.35
5 Jan, 20128,515.668,519.168,481.838,488.7177,6008,488.71
4 Jan, 20128,549.548,581.458,547.708,560.11106,0008,560.11
30 Dec, 20118,434.908,455.358,415.568,455.3557,6008,455.35
29 Dec, 20118,367.718,404.898,330.878,398.8966,4008,398.89
28 Dec, 20118,426.098,456.668,414.908,423.6270,8008,423.62
27 Dec, 20118,443.008,458.268,428.538,440.5651,4008,440.56
22 Dec, 20118,429.548,436.598,383.968,395.1683,8008,395.16
21 Dec, 20118,442.748,471.118,440.898,459.9890,8008,459.98
20 Dec, 20118,318.038,354.908,317.738,336.4880,0008,336.48
19 Dec, 20118,363.398,364.938,272.268,296.1295,0008,296.12
16 Dec, 20118,416.218,433.188,390.988,401.72105,0008,401.72
15 Dec, 20118,449.058,455.328,374.258,377.37103,2008,377.37
14 Dec, 20118,513.778,540.578,486.378,519.1398,4008,519.13
13 Dec, 20118,535.528,594.328,518.808,552.81113,2008,552.81
12 Dec, 20118,652.988,682.478,633.358,653.82101,0008,653.82
9 Dec, 20118,521.338,576.688,503.038,536.46199,8008,536.46
8 Dec, 20118,664.358,688.818,625.198,664.58127,8008,664.58
7 Dec, 20118,629.198,729.818,614.218,722.17132,6008,722.17
6 Dec, 20118,644.978,671.548,571.098,575.16107,8008,575.16
5 Dec, 20118,697.788,704.488,668.048,695.9891,2008,695.98
2 Dec, 20118,603.238,643.758,591.938,643.75101,0008,643.75
1 Dec, 20118,581.208,653.888,577.098,597.38147,8008,597.38
30 Nov, 20118,407.638,435.348,361.698,434.61126,6008,434.61
29 Nov, 20118,371.018,477.828,351.388,477.82115,8008,477.82
28 Nov, 20118,269.918,322.018,259.718,287.49102,4008,287.49
25 Nov, 20118,138.198,199.678,135.798,160.01111,4008,160.01
24 Nov, 20118,189.428,212.958,157.398,165.18109,8008,165.18
22 Nov, 20118,263.868,350.358,261.018,314.74112,2008,314.74
21 Nov, 20118,349.058,375.608,343.938,348.2789,8008,348.27
18 Nov, 20118,374.168,398.808,359.608,374.91108,6008,374.91
17 Nov, 20118,421.888,491.828,400.228,479.63113,0008,479.63
16 Nov, 20118,546.758,567.648,459.308,463.1695,4008,463.16
15 Nov, 20118,546.998,584.308,527.638,541.9380,2008,541.93
14 Nov, 20118,631.288,655.318,595.438,603.70104,4008,603.70
11 Nov, 20118,545.928,566.498,485.778,514.47124,8008,514.47
10 Nov, 20118,597.288,600.218,500.678,500.80150,0008,500.80
9 Nov, 20118,724.608,762.988,678.788,755.44137,4008,755.44
8 Nov, 20118,744.368,772.048,644.008,655.51136,4008,655.51
7 Nov, 20118,771.828,779.558,741.258,767.09100,0008,767.09
4 Nov, 20118,761.278,814.718,729.088,801.40125,0008,801.40
2 Nov, 20118,719.928,719.928,640.428,640.42129,2008,640.42
1 Nov, 20118,880.758,946.008,831.698,835.52103,8008,835.52
31 Oct, 20119,011.189,152.398,988.398,988.39133,8008,988.39
28 Oct, 20119,059.049,086.439,003.099,050.47165,0009,050.47
27 Oct, 20118,779.408,926.548,731.778,926.54139,8008,926.54
26 Oct, 20118,673.858,798.808,642.568,748.47108,8008,748.47
25 Oct, 20118,866.438,870.378,755.388,762.31106,8008,762.31
24 Oct, 20118,764.928,844.288,762.028,843.9897,4008,843.98
21 Oct, 20118,679.048,700.498,652.268,678.8997,0008,678.89
20 Oct, 20118,733.608,733.608,672.218,682.15109,2008,682.15
19 Oct, 20118,808.258,831.558,745.368,772.5491,2008,772.54
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in JPY.