^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
18-Oct-201922,528.5622,649.8522,466.2622,492.6822,492.6859,200
17-Oct-201922,451.1522,522.3922,424.9222,451.8622,451.8657,800
16-Oct-201922,479.5722,615.4722,434.3522,472.9222,472.9278,700
15-Oct-201922,063.7122,219.6322,049.7122,207.2122,207.2174,500
11-Oct-201921,749.9321,820.7721,658.2721,798.8721,798.8767,400
10-Oct-201921,456.2721,601.4621,308.8821,551.9821,551.9859,900
09-Oct-201921,359.8421,467.7721,359.8421,456.3821,456.3855,400
08-Oct-201921,494.4821,629.2421,483.1821,587.7821,587.7860,800
07-Oct-201921,445.7321,475.2821,328.2621,375.2521,375.2547,400
04-Oct-201921,316.1821,410.2021,276.0121,410.2021,410.2057,700
03-Oct-201921,422.2221,437.7421,277.3621,341.7421,341.7467,700
02-Oct-201921,744.6221,795.0121,725.2321,778.6121,778.6163,300
01-Oct-201921,831.4421,938.7721,811.9821,885.2421,885.2462,300
30-Sep-201921,793.8321,811.9821,666.6021,755.8421,755.8469,900
27-Sep-201921,934.9321,955.7921,733.6921,878.9021,878.9076,400
26-Sep-201922,160.5222,184.9121,986.2422,048.2422,048.2481,600
25-Sep-201921,961.8222,036.4821,906.0022,020.1522,020.1561,600
24-Sep-201922,095.3522,168.7422,077.9422,098.8422,098.8468,400
20-Sep-201922,130.7422,204.7522,047.9022,079.0922,079.0985,000
19-Sep-201922,064.4622,255.5622,003.3022,044.4522,044.4578,200
18-Sep-201922,014.6522,027.8621,942.0321,960.7121,960.7169,400
17-Sep-201921,947.5922,041.0821,878.6322,001.3222,001.3281,500
13-Sep-201921,907.8322,019.6621,820.9421,988.2921,988.291,16,300
12-Sep-201921,761.0921,825.9221,743.9621,759.6121,759.6196,000
11-Sep-201921,466.6621,619.2121,437.8221,597.7621,597.761,10,100
10-Sep-201921,363.5721,438.3521,350.3521,392.1021,392.1092,400
09-Sep-201921,214.5621,333.5121,182.2621,318.4221,318.4257,800
06-Sep-201921,201.8321,241.2921,145.8121,199.5721,199.5771,100
05-Sep-201920,800.2921,164.6120,787.9321,085.9421,085.9483,000
04-Sep-201920,578.6720,694.3520,554.1620,649.1420,649.1451,500
03-Sep-201920,581.5820,662.2320,578.0220,625.1620,625.16-
02-Sep-201920,625.7520,667.5620,614.2920,620.1920,620.1942,400
30-Aug-201920,641.4920,748.3520,633.3020,704.3720,704.3772,000
29-Aug-201920,500.5020,520.6820,361.1220,460.9320,460.9355,100
28-Aug-201920,474.3120,511.2120,433.3120,479.4220,479.4251,500
27-Aug-201920,467.2220,529.9420,439.9220,456.0820,456.0860,800
26-Aug-201920,325.4420,329.0120,173.7620,261.0420,261.0469,900
23-Aug-201920,579.9820,719.3120,579.9820,710.9120,710.9150,700
22-Aug-201920,706.0720,731.1920,584.2920,628.0120,628.0154,600
21-Aug-201920,489.9720,626.0520,482.6220,618.5720,618.5753,000
20-Aug-201920,605.3520,684.0620,582.0120,677.2220,677.2250,100
19-Aug-201920,590.4720,633.9020,502.6620,563.1620,563.1650,600
16-Aug-201920,323.9720,465.7120,300.3520,418.8120,418.8158,400
15-Aug-201920,324.2520,419.8820,184.8520,405.6520,405.6568,200
14-Aug-201920,669.9920,697.4220,581.1720,655.1320,655.1360,900
13-Aug-201920,432.6820,503.3820,369.2720,455.4420,455.4472,900
09-Aug-201920,758.1520,782.0620,676.9220,684.8220,684.8263,700
08-Aug-201920,529.2920,682.2420,462.9820,593.3520,593.3564,800
07-Aug-201920,548.0720,570.1920,406.5220,516.5620,516.5673,600
06-Aug-201920,325.5220,607.8320,110.7620,585.3120,585.3189,700
05-Aug-201920,909.9820,941.8320,514.1920,720.2920,720.2985,800
02-Aug-201921,211.0621,211.0620,960.0921,087.1621,087.1691,500
01-Aug-201921,361.5821,556.6921,288.9021,540.9921,540.9975,700
31-Jul-201921,526.3821,589.1121,476.0721,521.5321,521.5376,500
30-Jul-201921,681.8221,792.9821,665.8621,709.3121,709.3154,500
29-Jul-201921,627.5521,652.9521,518.7021,616.8021,616.8047,000
26-Jul-201921,700.2021,709.7421,590.6621,658.1521,658.1547,600
25-Jul-201921,715.9521,823.0721,715.6921,756.5521,756.5546,900
24-Jul-201921,726.9821,744.8821,677.7121,709.5721,709.5751,100
23-Jul-201921,425.4421,686.5321,411.9321,620.8821,620.8848,100
22-Jul-201921,394.7521,445.0321,317.8521,416.7921,416.7946,900
19-Jul-201921,146.5021,474.3021,121.9021,466.9921,466.9957,900
18-Jul-201921,336.8021,347.8420,993.4421,046.2421,046.2470,200
17-Jul-201921,474.6321,488.2721,380.5521,469.1821,469.1853,300
16-Jul-201921,644.3821,655.5221,514.8921,535.2521,535.2549,800
12-Jul-201921,720.1421,720.1421,589.8321,685.9021,685.9045,400
11-Jul-201921,547.1921,649.9321,532.5721,643.5321,643.5349,600
10-Jul-201921,499.4621,601.8621,488.2221,533.4821,533.4858,900
09-Jul-201921,598.1521,687.2921,508.2221,565.1521,565.1553,900
08-Jul-201921,665.7921,672.6521,499.5721,534.3521,534.3551,900
05-Jul-201921,703.6121,746.3821,647.7321,746.3821,746.3844,800
04-Jul-201921,740.9321,755.6321,672.5021,702.4521,702.4537,800
03-Jul-201921,684.0721,708.7221,566.6521,638.1621,638.1655,000
02-Jul-201921,699.4321,784.2221,697.3121,754.2721,754.2754,700
01-Jul-201921,566.2721,758.3421,559.1721,729.9721,729.9766,900
28-Jun-201921,282.2221,324.9321,199.8521,275.9221,275.9262,100
27-Jun-201921,156.8821,338.1721,123.9721,338.1721,338.1761,300
26-Jun-201921,067.6821,129.6421,035.8421,086.5921,086.5950,300
25-Jun-201921,238.0721,313.7721,114.4721,193.8121,193.8153,900
24-Jun-201921,223.5621,317.8621,185.6721,285.9921,285.9943,200
21-Jun-201921,487.6721,497.8221,221.7021,258.6421,258.6489,000
20-Jun-201921,417.7421,491.3921,377.2721,462.8621,462.8655,700
19-Jun-201921,223.1721,358.7221,213.4321,333.8721,333.8764,100
18-Jun-201921,111.7721,153.6520,924.1920,972.7120,972.7154,600
17-Jun-201921,094.9621,185.2521,044.6221,124.0021,124.0049,100
14-Jun-201921,049.4121,119.7320,971.1821,116.8921,116.8960,400
13-Jun-201921,040.9121,111.2320,932.1321,032.0021,032.0065,700
12-Jun-201921,130.3921,259.7021,118.7521,129.7221,129.7256,500
11-Jun-201921,099.5421,227.1821,066.6221,204.2821,204.2852,100
10-Jun-201921,095.4021,166.1221,077.9521,134.4221,134.4258,200
07-Jun-201920,859.7820,907.7720,816.5820,884.7120,884.7150,700
06-Jun-201920,745.8420,842.2820,745.8420,774.0420,774.0459,600
05-Jun-201920,667.8920,800.6420,646.1520,776.1020,776.1072,300
04-Jun-201920,435.8620,464.5720,289.6420,408.5420,408.5469,200
03-Jun-201920,327.8720,438.0320,305.7420,410.8820,410.8867,400
31-May-201920,785.2120,823.1020,581.5820,601.1920,601.1979,100
30-May-201920,881.5020,942.5320,809.2920,942.5320,942.5358,700
29-May-201921,055.4221,071.7320,884.6121,003.3721,003.3770,000
28-May-201921,187.1721,297.7021,177.2721,260.1421,260.1498,500
27-May-201921,148.4621,232.3821,113.7621,182.5821,182.5841,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...