^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
24-Nov-201722,390.1422,567.2022,381.0122,550.8522,550.85-
22-Nov-201722,601.5522,677.3422,513.4422,523.1522,523.1581,100
21-Nov-201722,456.7922,563.2522,416.4822,416.4822,416.4876,100
20-Nov-201722,279.9822,410.2422,215.0722,261.7622,261.7671,700
17-Nov-201722,603.3022,757.4022,319.1222,396.8022,396.801,13,700
16-Nov-201721,975.2322,392.1321,972.3422,351.1222,351.1296,600
15-Nov-201722,250.9822,305.2422,004.7922,028.3222,028.321,20,600
14-Nov-201722,342.9322,532.3022,323.2422,380.0122,380.0195,900
13-Nov-201722,607.5622,607.9222,380.9922,380.9922,380.9980,700
10-Nov-201722,580.7022,724.3922,511.9322,681.4222,681.421,06,600
09-Nov-201722,989.4423,382.1522,522.8322,868.7122,868.711,60,400
08-Nov-201722,849.9122,922.8022,759.0722,913.8222,913.821,00,200
07-Nov-201722,518.7522,953.1822,512.9122,937.6022,937.601,07,800
06-Nov-201722,612.9622,644.6822,435.3422,548.3522,548.351,11,900
03-Nov-201722,512.1822,540.2522,400.0122,539.1222,539.12-
02-Nov-201722,512.1822,540.2522,400.0122,539.1222,539.121,05,700
01-Nov-201722,144.9222,455.9222,130.0322,420.0822,420.081,12,600
31-Oct-201721,897.2922,020.3821,840.0722,011.6122,011.611,02,400
30-Oct-201722,047.9522,086.8821,921.2422,011.6722,011.671,35,600
27-Oct-201721,903.2722,016.5021,815.7222,008.4522,008.451,20,400
26-Oct-201721,698.9521,793.6221,688.5621,739.7821,739.7882,600
25-Oct-201721,900.1321,921.3621,648.3521,707.6221,707.621,22,000
24-Oct-201721,670.0021,805.1721,646.5221,805.1721,805.1788,200
23-Oct-201721,709.3021,723.6021,614.5121,696.6521,696.6587,400
20-Oct-201721,390.9521,489.2621,363.1021,457.6421,457.6485,700
19-Oct-201721,450.0421,503.8521,381.5221,448.5221,448.5284,600
18-Oct-201721,374.6621,402.7621,317.6721,363.0521,363.0572,700
17-Oct-201721,352.1721,393.9621,230.6721,336.1221,336.1292,400
16-Oct-201721,221.2721,347.0721,187.9321,255.5621,255.561,02,300
13-Oct-201720,959.6621,211.2920,933.0021,155.1821,155.181,10,500
12-Oct-201720,958.1820,994.4020,917.0420,954.7220,954.7280,400
11-Oct-201720,803.7120,898.4120,788.1220,881.2720,881.2780,200
10-Oct-201720,680.5420,823.6620,663.0820,823.5120,823.5178,300
09-Oct-20170.000.000.000.000.00-
06-Oct-201720,716.8520,721.1520,659.1520,690.7120,690.7175,900
05-Oct-201720,650.7120,667.4720,602.2620,628.5620,628.5657,300
04-Oct-201720,660.8120,689.0820,592.1820,626.6620,626.6673,500
03-Oct-201720,475.2520,628.3820,438.1720,614.0720,614.0772,800
02-Oct-201720,400.5120,411.3320,363.2820,400.7820,400.7867,600
29-Sep-201720,315.3420,370.3320,285.0620,356.2820,356.2885,100
28-Sep-201720,398.6320,399.8720,299.6820,363.1120,363.1184,000
27-Sep-201720,269.8220,278.0920,213.6620,267.0520,267.0563,600
26-Sep-201720,349.2620,385.5020,303.9820,330.1920,330.1995,000
25-Sep-201720,439.4320,454.2920,367.0320,397.5820,397.5882,800
22-Sep-201720,413.6120,417.0720,249.2420,296.4520,296.4595,400
21-Sep-201720,456.5020,481.2720,332.6920,347.4820,347.481,15,900
20-Sep-201720,301.3320,339.3720,272.8220,310.4620,310.461,00,400
19-Sep-201720,128.1820,320.7820,122.0020,299.3820,299.381,20,900
18-Sep-20170.000.000.000.000.00-
15-Sep-201719,793.8019,933.4019,787.6519,909.5019,909.501,11,900
14-Sep-201719,860.3719,918.3919,793.8519,807.4419,807.4493,700
13-Sep-201719,873.6919,888.8419,845.0219,865.8219,865.8284,500
12-Sep-201719,736.1419,792.0619,718.8019,776.6219,776.6289,900
11-Sep-201719,441.3919,567.0319,437.1419,545.7719,545.7778,700
08-Sep-201719,297.9619,357.4919,239.5219,274.8219,274.821,06,600
07-Sep-201719,433.4419,482.7219,365.7519,396.5219,396.5281,900
06-Sep-201719,286.0619,371.3819,254.6719,357.9719,357.9788,500
05-Sep-201719,533.3819,542.7819,354.5919,385.8119,385.8177,600
04-Sep-201719,615.9619,628.4019,479.4019,508.2519,508.2571,700
01-Sep-201719,733.5719,735.9619,620.0719,691.4719,691.4779,400
31-Aug-201719,591.3219,687.9919,583.1119,646.2419,646.2497,900
30-Aug-201719,480.9819,538.2319,435.1019,506.5419,506.5491,800
29-Aug-201719,319.1119,371.9019,280.0219,362.5519,362.5575,000
28-Aug-201719,502.2319,535.5019,420.5019,449.9019,449.9069,500
25-Aug-201719,401.1219,485.9719,384.3719,452.6119,452.6170,700
24-Aug-201719,366.3619,428.5519,351.9219,353.7719,353.7775,400
23-Aug-201719,547.0519,561.3219,408.4719,434.6419,434.6478,500
22-Aug-201719,373.1119,437.2519,361.9519,383.8419,383.8470,500
21-Aug-201719,509.5319,509.5319,365.6519,393.1319,393.1375,300
18-Aug-201719,471.2719,543.1319,433.0919,470.4119,470.4195,700
17-Aug-201719,707.7519,739.0419,679.3719,702.6319,702.6371,900
16-Aug-201719,750.5519,776.8619,719.0819,729.2819,729.2869,400
15-Aug-201719,689.3819,824.1219,656.9119,753.3119,753.3190,300
14-Aug-201719,545.5819,598.4119,486.4819,537.1019,537.101,08,300
11-Aug-201719,792.4520,318.1116,111.8119,729.7419,729.741,04,200
10-Aug-201719,792.4519,829.8819,685.8319,729.7419,729.741,04,200
09-Aug-201719,928.9619,945.2819,660.2219,738.7119,738.711,04,400
08-Aug-201720,062.6520,076.8019,970.5719,996.0119,996.0180,400
07-Aug-201720,059.2920,085.9020,037.4020,055.8920,055.8975,300
04-Aug-201719,949.7919,984.5119,933.5919,952.3319,952.3376,500
03-Aug-201720,066.0020,070.1619,985.4020,029.2620,029.2689,300
02-Aug-201720,057.0720,113.7320,022.0520,080.0420,080.0495,600
01-Aug-201719,907.0820,000.4619,904.7219,985.7919,985.791,10,100
31-Jul-201719,933.4519,983.9019,891.9019,925.1819,925.181,40,300
28-Jul-201720,048.4620,056.1619,926.6019,959.8419,959.841,08,500
27-Jul-201720,026.5820,176.3920,005.2020,079.6420,079.6489,900
26-Jul-201720,098.1420,116.0020,016.5820,050.1620,050.1685,500
25-Jul-201719,979.5620,036.3119,941.6119,955.2019,955.2070,100
24-Jul-201719,973.6720,002.5419,901.8819,975.6719,975.6781,300
21-Jul-201720,089.8620,135.3320,081.9120,099.7520,099.7578,700
20-Jul-201720,046.9020,157.1120,032.2320,144.5920,144.5980,800
19-Jul-201719,970.7820,032.4619,947.2620,020.8620,020.8681,200
18-Jul-201720,074.4120,081.2919,943.1419,999.9119,999.9193,400
17-Jul-20170.000.000.000.000.00-
14-Jul-201720,157.9220,163.6720,101.7120,118.8620,118.8683,100
13-Jul-201720,177.2820,183.8020,062.2720,099.8120,099.8190,500
12-Jul-201720,137.2220,153.0420,061.1620,098.3820,098.3881,400
11-Jul-201720,073.8620,200.8820,070.6720,195.4820,195.4877,300
10-Jul-201720,070.4420,127.7620,023.0320,080.9820,080.9885,700
07-Jul-201719,856.6519,979.9319,856.6519,929.0919,929.0991,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...