^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
21-Sep-201823,848.6323,971.4123,764.0523,869.9323,869.93-
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
24-Jul-201822,555.0522,555.0522,416.2322,510.4822,510.4870,400
23-Jul-201822,480.3322,507.1722,341.8722,396.9922,396.9988,000
20-Jul-201822,734.5622,869.9822,541.3522,697.8822,697.8869,700
19-Jul-201822,871.6222,926.4722,761.8722,764.6822,764.6862,400
18-Jul-201822,917.5222,949.3222,794.1922,794.1922,794.1956,500
17-Jul-201822,605.7322,832.2222,575.4222,697.3622,697.3675,800
16-Jul-201822,397.6222,692.8622,316.5222,597.3522,597.35-
13-Jul-201822,397.6222,692.8622,316.5222,597.3522,597.3572,600
12-Jul-201822,036.8722,233.5222,019.1922,187.9622,187.9664,400
11-Jul-201822,002.1422,044.6221,744.2521,932.2121,932.2174,900
10-Jul-201822,215.3422,321.6022,196.8922,196.8922,196.8990,700
09-Jul-201821,838.5322,105.9521,825.7622,052.1822,052.1861,200
06-Jul-201821,647.6621,866.1621,642.9621,788.1421,788.1471,600
05-Jul-201821,697.4421,751.5021,462.9521,546.9921,546.9966,700
04-Jul-201821,679.0021,784.0021,604.1821,717.0421,717.0462,200
03-Jul-201821,889.0621,927.8121,574.5621,785.5421,785.5476,500
02-Jul-201822,233.8022,312.2521,784.4821,811.9321,811.9367,100
29-Jun-201822,314.4722,332.8222,145.4822,304.5122,304.5167,900
28-Jun-201822,195.1922,299.3922,038.4022,270.3922,270.3970,000
27-Jun-201822,320.8822,356.5422,205.3422,271.7722,271.7765,800
26-Jun-201822,160.3322,368.7822,104.1222,342.0022,342.0071,300
25-Jun-201822,543.5622,556.5522,312.7922,338.1522,338.1560,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...