^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
06-Jul-202022,341.2722,734.1122,325.7522,714.4422,714.44-
03-Jul-202022,266.9122,312.4422,154.9722,306.4822,306.4851,700
02-Jul-202022,182.6822,267.5122,072.1122,145.9622,145.9673,600
01-Jul-202022,338.3022,360.3122,039.5622,121.7322,121.7367,400
30-Jun-202022,335.1022,448.3022,273.3822,288.1422,288.1474,200
29-Jun-202022,255.0522,281.3821,969.5921,995.0421,995.0473,700
26-Jun-202022,424.3722,589.1422,408.2722,512.0822,512.0866,600
25-Jun-202022,287.8722,423.4122,165.1422,259.7922,259.7980,800
24-Jun-202022,541.0122,663.2922,479.8622,534.3222,534.3267,000
23-Jun-202022,636.0622,693.8922,257.1422,549.0522,549.05-
22-Jun-202022,353.6922,575.7422,311.9422,437.2722,437.2754,600
19-Jun-202022,515.7522,523.6622,352.1622,478.7922,478.7997,000
18-Jun-202022,363.8822,432.2522,125.3522,355.4622,355.4665,200
17-Jun-202022,517.1422,536.3822,318.0722,455.7622,455.7672,500
16-Jun-202021,912.2922,624.1421,899.4822,582.2122,582.211,00,100
15-Jun-202022,135.2722,251.8321,529.8321,530.9521,530.9578,500
12-Jun-202022,082.1222,350.3021,786.9322,305.4822,305.481,20,500
11-Jun-202022,848.0222,939.3922,466.5422,472.9122,472.911,05,900
10-Jun-202022,939.0023,175.8222,900.3023,124.9523,124.9575,600
09-Jun-202023,135.7923,185.8522,933.1423,091.0323,091.0391,500
08-Jun-202023,121.9823,178.1023,028.6223,178.1023,178.101,08,500
05-Jun-202022,613.0822,865.8822,563.5622,863.7322,863.7385,600
04-Jun-202022,885.1422,907.9222,501.8122,695.7422,695.7492,000
03-Jun-202022,649.0122,818.8722,462.6822,613.7622,613.7694,100
02-Jun-202022,175.5222,401.7922,118.4022,325.6122,325.6177,900
01-Jun-202021,910.8922,161.3921,898.9922,062.3922,062.3972,200
29-May-202021,807.6321,955.4421,710.8021,877.8921,877.891,53,200
28-May-202021,612.9021,926.2921,580.5021,916.3121,916.311,34,000
27-May-202021,249.3121,475.6821,142.7221,419.2321,419.231,12,000
26-May-202020,927.9621,328.3420,918.1121,271.1721,271.1787,200
25-May-202020,653.4120,741.6520,584.0620,741.6520,741.6555,100
22-May-202020,583.9520,615.1220,334.9920,388.1620,388.1671,100
21-May-202020,692.5920,734.9120,503.8720,552.3120,552.3162,900
20-May-202020,454.4920,684.4620,454.0320,595.1520,595.1571,800
19-May-202020,469.5220,659.4620,433.4520,433.4520,433.4593,000
18-May-202020,097.6220,197.5919,999.1020,133.7320,133.7371,900
15-May-202020,149.7920,198.2519,832.8820,037.4720,037.4775,200
14-May-202020,140.4920,185.0019,902.9319,914.7819,914.7876,900
13-May-202020,140.9220,329.8920,056.4620,267.0520,267.0579,500
12-May-202020,413.2320,457.3720,293.9720,366.4820,366.4867,700
11-May-202020,333.7320,534.8820,285.0420,390.6620,390.6676,200
08-May-202019,972.0920,179.0919,894.5820,179.0920,179.0982,200
07-May-202019,468.5219,720.8719,448.9319,674.7719,674.7782,900
01-May-202019,991.9720,000.2519,551.7319,619.3519,619.3586,600
30-Apr-202020,105.6820,365.8920,084.8320,193.6920,193.691,03,400
28-Apr-202019,776.1819,841.7819,638.4819,771.1919,771.1968,600
27-Apr-202019,410.8419,819.0619,410.1819,783.2219,783.2277,600
24-Apr-202019,331.8619,352.2419,175.3819,262.0019,262.0084,700
23-Apr-202019,313.0419,429.4419,221.5419,429.4419,429.4472,600
22-Apr-202019,109.1819,137.9518,858.2519,137.9519,137.9576,400
21-Apr-202019,479.8319,529.0619,193.2219,280.7819,280.7879,400
20-Apr-202019,689.8519,784.3819,611.7919,669.1219,669.1265,000
17-Apr-202019,575.8519,922.0719,554.7019,897.2619,897.2687,800
16-Apr-202019,311.3019,362.1719,154.4119,290.2019,290.2081,400
15-Apr-202019,589.2519,660.6819,465.9519,550.0919,550.0994,100
14-Apr-202019,150.3019,705.9919,093.1219,638.8119,638.8181,900
13-Apr-202019,312.0419,355.0419,014.3219,043.4019,043.4065,600
10-Apr-202019,500.0719,500.0719,235.9619,498.5019,498.5087,500
09-Apr-202019,376.0019,406.9619,158.5519,345.7719,345.7782,300
08-Apr-202019,047.7619,454.3418,730.8019,353.2419,353.241,05,900
07-Apr-202018,878.8619,162.5218,553.1418,950.1818,950.181,08,200
06-Apr-202017,857.9918,672.2617,802.6218,576.3018,576.301,05,700
03-Apr-202017,951.4418,059.1517,646.5017,820.1917,820.1996,000
02-Apr-202017,934.4218,132.0417,707.6617,818.7217,818.721,07,300
01-Apr-202018,686.1218,784.2517,871.6218,065.4118,065.411,05,800
31-Mar-202019,181.9019,336.1918,834.1618,917.0118,917.011,22,200
30-Mar-202018,884.0719,084.9718,578.2019,084.9719,084.971,21,000
27-Mar-202019,021.9719,389.4318,832.2119,389.4319,389.431,48,900
26-Mar-202019,234.7719,240.2918,512.8118,664.6018,664.601,28,100
25-Mar-202018,446.8019,564.3818,446.8019,546.6319,546.631,47,700
24-Mar-202017,206.8818,100.3917,197.1418,092.3518,092.351,47,300
23-Mar-202016,570.5717,049.0316,480.9516,887.7816,887.781,70,300
19-Mar-202016,995.7717,160.9716,358.1916,552.8316,552.831,98,900
18-Mar-202017,154.0817,396.8416,698.4616,726.5516,726.551,77,200
17-Mar-202016,726.9517,557.0416,378.9417,011.5317,011.531,98,800
16-Mar-202017,586.0817,785.7616,914.4517,002.0417,002.041,58,100
13-Mar-202018,183.4718,184.4616,690.6017,431.0517,431.052,33,400
12-Mar-202019,064.5119,142.1818,339.2718,559.6318,559.631,64,600
11-Mar-202019,758.2619,974.8319,392.2519,416.0619,416.061,29,200
10-Mar-202019,474.8919,970.3518,891.7719,867.1219,867.121,64,700
09-Mar-202020,343.3120,347.1919,472.2619,698.7619,698.761,70,300
06-Mar-202021,009.8021,061.2020,613.9120,749.7520,749.751,11,700
05-Mar-202021,399.8721,399.8721,220.7621,329.1221,329.1285,700
04-Mar-202020,897.2021,245.9320,862.0521,100.0621,100.0694,600
03-Mar-202021,651.9921,719.7821,082.7321,082.7321,082.731,05,300
02-Mar-202020,849.7921,593.1120,834.2921,344.0821,344.081,23,700
28-Feb-202021,518.0121,528.1320,916.4021,142.9621,142.961,48,500
27-Feb-202022,255.8322,272.2621,844.2921,948.2321,948.231,06,200
26-Feb-202022,374.1422,456.5522,127.4222,426.1922,426.1999,300
25-Feb-202022,949.3722,950.2322,335.2122,605.4122,605.411,05,800
21-Feb-202023,427.7723,588.5523,378.3323,386.7423,386.7462,100
20-Feb-202023,666.5823,806.5623,426.4223,479.1523,479.1563,300
19-Feb-202023,329.3323,468.5623,234.9623,400.7023,400.7061,600
18-Feb-202023,398.5723,402.0123,133.6023,193.8023,193.8059,500
17-Feb-202023,489.7823,561.9823,335.9923,523.2423,523.2454,000
14-Feb-202023,714.5223,738.4223,603.4823,687.5923,687.5969,100
13-Feb-202023,849.7623,908.8523,784.3123,827.7323,827.7364,500
12-Feb-202023,741.2123,869.7323,693.7223,861.2123,861.2174,600
10-Feb-202023,631.7923,788.2523,621.7223,685.9823,685.9856,500
07-Feb-202023,899.0123,943.4523,759.4223,827.9823,827.9865,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...