^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
22-Jun-201822,456.4522,535.6522,414.1822,516.8322,516.8385,900
21-Jun-201822,523.2822,782.0122,491.0822,693.0422,693.0476,000
20-Jun-201822,338.5322,581.4022,167.1622,555.4322,555.4388,900
19-Jun-201822,565.9222,618.5222,278.4822,278.4822,278.4879,400
18-Jun-201822,806.5722,806.8922,601.1322,680.3322,680.3365,000
15-Jun-201822,883.2422,885.8422,770.3822,851.7522,851.7588,500
14-Jun-201822,842.9622,898.3922,738.6122,738.6122,738.6172,100
13-Jun-201822,896.1722,993.2622,895.3122,966.3822,966.3857,000
12-Jun-201822,977.2223,011.5722,797.7322,878.3522,878.3563,900
11-Jun-201822,686.9522,856.0822,667.3022,804.0422,804.0455,700
08-Jun-201822,799.3822,879.0022,694.5022,694.5022,694.5085,200
07-Jun-201822,748.7222,856.3722,732.1822,823.2622,823.2672,200
06-Jun-201822,520.3122,662.8222,498.5922,625.7322,625.7367,900
05-Jun-201822,552.1722,602.1322,470.0422,539.5422,539.5465,800
04-Jun-201822,365.0922,515.7222,355.8322,475.9422,475.9471,900
01-Jun-201822,126.2522,316.9122,098.0422,171.3522,171.3582,500
31-May-201822,163.4022,254.4222,098.0022,201.8222,201.821,32,400
30-May-201822,051.9722,079.2321,931.6522,018.5222,018.5290,500
29-May-201822,431.9522,439.1022,240.3922,358.4322,358.4359,800
28-May-201822,488.9522,547.6722,410.9122,481.0922,481.0952,900
25-May-201822,380.2222,509.3622,318.1522,450.7922,450.7970,400
24-May-201822,621.2922,644.6922,366.6022,437.0122,437.0185,600
23-May-201822,868.7922,949.7322,649.8522,689.7422,689.7475,000
22-May-201823,025.9523,031.6722,952.8722,960.3422,960.3459,400
21-May-201822,937.5823,050.3922,935.3123,002.3723,002.3759,100
18-May-201822,907.2022,954.1922,867.3022,930.3622,930.3665,300
17-May-201822,820.6222,887.0322,799.1622,838.3722,838.3775,600
16-May-201822,730.1222,796.1422,695.8422,717.2322,717.2380,200
15-May-201822,889.4722,912.0622,805.7222,818.0222,818.0286,400
14-May-201822,705.3022,894.7622,683.6422,865.8622,865.8668,900
11-May-201822,573.9522,769.1622,545.4722,758.4822,758.4880,200
10-May-201822,482.5122,530.6422,418.7522,497.1822,497.1873,300
09-May-201822,463.0122,478.6422,364.7522,408.8822,408.8886,000
08-May-201822,440.6522,566.6822,423.2322,508.6922,508.6977,000
07-May-201822,513.2222,513.4822,350.9122,467.1622,467.1669,000
04-May-2018------
03-May-2018------
02-May-201822,568.1922,568.1922,426.5522,472.7822,472.7870,700
01-May-201822,453.4222,519.4522,411.4322,508.0322,508.0389,900
30-Apr-2018------
27-Apr-201822,466.6622,495.5622,357.5322,467.8722,467.8789,100
26-Apr-201822,278.7722,381.6622,265.2022,319.6122,319.6172,800
25-Apr-201822,118.6222,228.7822,080.7622,215.3222,215.3273,300
24-Apr-201822,228.8222,304.6922,149.5922,278.1222,278.1276,500
23-Apr-201822,157.8822,204.8622,065.5222,088.0422,088.0464,000
20-Apr-201822,148.2222,261.3522,076.6322,162.2422,162.2469,600
19-Apr-201822,231.8622,360.6522,176.8622,191.1822,191.1879,700
18-Apr-201821,929.0122,194.1121,914.9622,158.2022,158.2070,400
17-Apr-201821,801.8321,889.8921,772.4221,847.5921,847.5957,400
16-Apr-201821,843.5521,879.6921,775.6121,835.5321,835.5353,400
13-Apr-201821,801.4121,917.3521,746.6921,778.7421,778.7473,100
12-Apr-201821,657.8721,719.4321,591.3921,660.2821,660.2858,400
11-Apr-201821,819.0921,837.3621,687.1021,687.1021,687.1069,500
10-Apr-201821,599.6721,933.9921,542.3721,794.3221,794.3274,700
09-Apr-201821,534.3321,737.0921,517.7721,678.2621,678.2662,100
06-Apr-201821,633.7321,742.8421,550.4221,567.5221,567.5274,400
05-Apr-201821,541.1821,737.6621,462.1021,645.4221,645.4280,700
04-Apr-201821,415.8521,415.8521,238.1821,319.5521,319.5575,600
03-Apr-201821,115.4821,333.5021,056.0221,292.2921,292.2963,800
02-Apr-201821,441.5721,597.4721,388.5821,388.5821,388.5847,500
30-Mar-201821,392.4221,512.8021,311.5021,454.3021,454.3063,600
29-Mar-201821,250.9621,298.5720,996.2221,159.0821,159.0878,900
28-Mar-201820,893.0521,031.3120,776.8221,031.3121,031.3188,100
27-Mar-201820,958.9021,317.3220,943.3121,317.3221,317.321,01,900
26-Mar-201820,423.3720,766.1020,347.4920,766.1020,766.1097,500
23-Mar-201821,188.8021,188.8020,559.6120,617.8620,617.861,21,000
22-Mar-201821,352.1621,592.0021,349.7121,591.9921,591.9982,600
21-Mar-2018------
20-Mar-201821,297.9821,384.8621,223.9721,380.9721,380.9766,500
19-Mar-201821,537.9021,659.0421,366.8821,480.9021,480.9067,300
16-Mar-201821,876.5321,879.2821,632.8521,676.5121,676.5175,700
15-Mar-201821,704.1421,825.9721,555.4921,803.9521,803.9565,300
14-Mar-201821,764.9921,881.0921,684.0221,777.2921,777.2965,000
13-Mar-201821,742.4521,968.1021,700.7821,968.1021,968.1068,100
12-Mar-201821,826.1021,971.1621,689.9721,824.0321,824.0370,600
09-Mar-201821,594.2221,884.4521,357.5521,469.2021,469.201,10,500
08-Mar-201821,488.1621,488.1621,299.4021,368.0721,368.0772,100
07-Mar-201821,261.9621,484.0821,201.9421,252.7221,252.7287,000
06-Mar-201821,390.2021,551.1421,381.4221,417.7621,417.7676,400
05-Mar-201821,047.8121,164.3820,937.2621,042.0921,042.0987,200
02-Mar-201821,339.9821,366.0921,088.9621,181.6421,181.6497,100
01-Mar-201821,901.1321,901.1321,645.2221,724.4721,724.4790,300
28-Feb-201822,292.5322,380.2822,068.2422,068.2422,068.2488,800
27-Feb-201822,391.6722,502.0522,325.0722,389.8622,389.8674,300
26-Feb-201822,134.6422,226.5322,040.8722,153.6322,153.6364,600
23-Feb-201821,789.7221,903.3921,741.6321,892.7821,892.7864,600
22-Feb-201821,789.8821,799.4021,626.8521,736.4421,736.4477,300
21-Feb-201821,942.4222,130.5821,836.7321,970.8121,970.8177,900
20-Feb-201822,054.3222,063.8721,831.4521,925.1021,925.1067,500
19-Feb-201821,903.6622,152.8521,858.3322,149.2122,149.2168,500
16-Feb-201821,555.9921,866.3721,499.8821,720.2521,720.2577,800
15-Feb-201821,384.1021,578.9921,308.9221,464.9821,464.9886,400
14-Feb-201821,251.2421,371.0120,950.1521,154.1721,154.171,03,900
13-Feb-201821,633.3421,679.2021,211.5321,244.6821,244.681,14,700
12-Feb-2018------
09-Feb-201821,507.7421,510.3021,119.0121,382.6221,382.621,27,600
08-Feb-201821,721.5721,977.0321,649.7021,890.8621,890.861,04,700
07-Feb-201822,001.2922,353.8721,627.1321,645.3721,645.371,43,500
06-Feb-201822,267.0022,277.4521,078.7121,610.2421,610.241,90,100
05-Feb-201822,921.1622,967.6922,659.4322,682.0822,682.081,07,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...