^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
11-Dec-201821,273.0421,279.0221,062.3121,148.0221,148.02-
10-Dec-201821,319.4721,365.7821,169.9621,219.5021,219.5079,000
07-Dec-201821,643.7521,734.9421,506.4521,678.6821,678.6878,100
06-Dec-201821,766.5021,805.0221,307.7221,501.6221,501.6287,600
05-Dec-201821,755.1721,979.1821,708.8221,919.3321,919.3383,700
04-Dec-201822,533.9722,576.6222,033.4122,036.0522,036.0589,600
03-Dec-201822,629.3922,698.7922,550.2922,574.7622,574.7670,500
30-Nov-201822,274.9722,362.2022,231.9622,351.0622,351.061,04,100
29-Nov-201822,360.9822,437.9522,241.1722,262.6022,262.6069,300
28-Nov-201822,036.7222,216.9822,032.7222,177.0222,177.0277,600
27-Nov-201821,967.9822,006.8321,816.0521,952.4021,952.4074,000
26-Nov-201821,647.6921,838.1021,622.6021,812.0021,812.0078,000
23-Nov-2018------
22-Nov-201821,582.4721,684.6421,484.9821,646.5521,646.5565,900
21-Nov-201821,286.8121,555.6121,243.3821,507.5421,507.5477,300
20-Nov-201821,582.6921,687.1221,526.9521,583.1221,583.1282,500
19-Nov-201821,679.0321,852.9221,665.2921,821.1621,821.1672,100
16-Nov-201821,804.9021,873.7421,663.9921,680.3421,680.3474,900
15-Nov-201821,670.3521,818.7321,613.5321,803.6221,803.62-
14-Nov-201821,851.1321,990.4121,764.8821,846.4821,846.4875,200
13-Nov-201821,885.2421,892.2921,484.6521,810.5221,810.5285,700
12-Nov-201822,121.7022,324.0122,046.2922,269.8822,269.8859,300
09-Nov-201822,471.3122,494.5822,226.0122,250.2522,250.2578,100
08-Nov-201822,446.0122,583.4322,421.0022,486.9222,486.9281,900
07-Nov-201822,189.7422,444.6521,996.9422,085.8022,085.8096,300
06-Nov-201822,018.8722,160.8321,994.2822,147.7522,147.75-
05-Nov-201822,002.4722,051.6521,865.9821,898.9921,898.9978,700
02-Nov-201821,761.5822,308.4221,751.3322,243.6622,243.661,01,900
01-Nov-201821,906.4121,906.4121,628.4521,687.6521,687.651,01,900
31-Oct-201821,569.5621,920.4621,530.3921,920.4621,920.461,05,000
30-Oct-201821,049.5221,568.4021,035.8821,457.2921,457.291,16,900
29-Oct-201821,323.6121,465.9921,109.9721,149.8021,149.8070,800
26-Oct-201821,440.8421,476.6620,971.9321,184.6021,184.6092,900
25-Oct-201821,676.8321,703.2121,204.4021,268.7321,268.7393,600
24-Oct-201822,167.7622,207.0921,911.4222,091.1822,091.1883,900
23-Oct-201822,404.1422,410.1521,993.0722,010.7822,010.7880,200
22-Oct-201822,374.2122,672.2522,271.5922,614.8222,614.8263,000
19-Oct-201822,342.0022,551.6722,212.5722,532.0822,532.0867,400
18-Oct-201822,871.2822,873.1322,637.2922,658.1622,658.1664,300
17-Oct-201822,806.5922,959.4122,765.5822,841.1222,841.1272,100
16-Oct-201822,298.2022,549.2422,269.5322,549.2422,549.2470,100
15-Oct-201822,501.3322,520.5922,261.9222,271.3022,271.3079,900
12-Oct-201822,323.4322,711.1322,323.4322,694.6622,694.6699,500
11-Oct-201823,043.3723,051.1922,459.0222,590.8622,590.861,15,300
10-Oct-201823,538.9223,589.3823,373.5423,506.0423,506.0470,600
09-Oct-201823,550.4723,587.0523,442.4623,469.3923,469.3986,500
08-Oct-2018------
05-Oct-201823,781.7623,928.6223,730.1923,783.7223,783.7284,600
04-Oct-201824,242.0624,247.8223,923.2623,975.6223,975.6289,400
03-Oct-201824,219.1924,260.6324,030.5924,110.9624,110.9671,300
02-Oct-201824,376.1724,448.0724,217.2624,270.6224,270.6280,500
01-Oct-201824,173.3724,306.5424,123.5024,245.7624,245.7665,000
28-Sep-201824,080.0124,286.1024,021.2724,120.0424,120.0490,700
27-Sep-201823,946.4324,089.3223,778.0423,796.7423,796.7476,200
26-Sep-201823,846.6024,033.7923,833.9224,033.7924,033.7984,200
25-Sep-201823,881.8523,950.9823,808.9523,940.2623,940.261,00,800
24-Sep-2018------
21-Sep-201823,848.6323,971.4123,764.0523,869.9323,869.931,20,600
20-Sep-201823,752.7923,781.7523,582.1523,674.9323,674.931,01,600
19-Sep-201823,754.9623,842.0523,672.5223,672.5223,672.5293,600
18-Sep-201823,042.1923,481.5323,039.2623,420.5423,420.5490,600
17-Sep-2018------
14-Sep-201823,035.7823,105.2822,965.4823,094.6723,094.671,02,700
13-Sep-201822,657.9522,858.4122,643.8822,821.3222,821.3275,000
12-Sep-201822,702.7122,709.3722,522.1722,604.6122,604.6179,800
11-Sep-201822,469.7822,667.8522,457.1022,664.6922,664.6976,500
10-Sep-201822,253.6522,396.8822,249.6122,373.0922,373.0955,700
07-Sep-201822,351.8422,372.8922,172.9022,307.0622,307.0669,800
06-Sep-201822,458.9722,535.3422,416.6322,487.9422,487.9462,200
05-Sep-201822,663.8022,692.2522,570.5222,580.8322,580.8365,400
04-Sep-201822,740.0522,753.1822,612.1522,696.9022,696.9052,300
03-Sep-201822,819.1722,820.4822,684.4322,707.3822,707.3849,900
31-Aug-201822,733.2522,890.6122,678.0322,865.1522,865.1568,100
30-Aug-201823,020.1823,032.1722,832.8322,869.5022,869.5073,900
29-Aug-201822,820.8622,968.1822,819.9722,848.2222,848.2258,800
28-Aug-201822,967.7423,006.7722,813.4722,813.4722,813.4760,700
27-Aug-201822,693.6922,838.0622,682.3922,799.6422,799.6450,200
24-Aug-201822,484.0122,602.2422,452.4222,601.7722,601.7750,400
23-Aug-201822,420.6722,463.0322,377.8822,410.8222,410.8250,100
22-Aug-201822,270.0422,390.2022,162.8122,362.5522,362.5557,100
21-Aug-201822,110.5422,306.8322,053.1422,219.7322,219.7354,500
20-Aug-201822,267.0722,288.3122,150.7522,199.0022,199.0046,800
17-Aug-201822,313.1922,340.9522,244.1022,270.3822,270.3856,100
16-Aug-201821,980.8222,240.4221,871.7022,192.0422,192.0477,900
15-Aug-201822,368.1222,380.2822,110.2922,204.2222,204.2261,200
14-Aug-201822,053.0722,356.0822,047.1922,356.0822,356.0859,700
13-Aug-201822,117.5722,124.6021,851.3221,857.4321,857.4377,800
10-Aug-201822,606.9122,608.8622,272.6922,298.0822,298.0873,900
09-Aug-201822,591.5422,648.8822,497.9922,598.3922,598.3961,800
08-Aug-201822,666.5622,800.6122,610.2922,644.3122,644.3172,800
07-Aug-201822,514.3122,666.6822,499.0522,662.7422,662.7469,400
06-Aug-201822,536.0522,635.6822,486.7422,507.3222,507.3267,000
03-Aug-201822,585.5422,613.5022,490.5722,525.1822,525.1871,700
02-Aug-201822,676.7322,754.7322,464.8122,512.5322,512.5394,500
01-Aug-201822,642.1822,775.4722,615.9822,746.7022,746.701,00,800
31-Jul-201822,472.1222,678.0622,352.2122,553.7222,553.721,15,400
30-Jul-201822,613.3022,631.3222,518.9422,544.8422,544.8476,200
27-Jul-201822,646.4822,712.7522,593.2022,712.7522,712.7573,200
26-Jul-201822,711.5922,717.1522,549.7722,586.8722,586.8769,600
25-Jul-201822,594.2822,645.6622,547.1422,614.2522,614.2558,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...