India markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
27,548.00+159.80 (+0.58%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
21-Jul-202127,747.0627,882.4327,438.0727,548.0027,548.005,14,00,000
20-Jul-202127,351.8027,564.5227,330.1527,388.1627,388.166,30,00,000
19-Jul-202127,663.4027,792.5227,493.6327,652.7427,652.744,99,00,000
16-Jul-202128,039.2628,201.3027,847.3528,003.0828,003.085,04,00,000
15-Jul-202128,539.3228,571.7228,240.2128,279.0928,279.095,32,00,000
14-Jul-202128,517.3128,696.8028,482.8228,608.4928,608.495,48,00,000
13-Jul-202128,713.8228,852.3128,699.0428,718.2428,718.244,98,00,000
12-Jul-202128,412.7028,595.1228,405.6028,569.0228,569.025,55,00,000
09-Jul-202127,739.4228,000.0227,419.4027,940.4227,940.428,23,00,000
08-Jul-202128,332.6328,366.7628,118.0328,118.0328,118.036,22,00,000
07-Jul-202128,262.4028,434.9928,161.7528,366.9528,366.956,03,00,000
06-Jul-202128,677.9528,748.2328,587.6128,643.2128,643.214,17,00,000
05-Jul-202128,709.5728,731.0728,581.0828,598.1928,598.193,85,00,000
02-Jul-202128,719.2428,849.3228,688.6328,783.2828,783.284,75,00,000
01-Jul-202128,832.4128,833.1728,624.8028,707.0428,707.044,59,00,000
30-Jun-202128,896.3128,998.9928,779.7628,791.5328,791.535,40,00,000
29-Jun-202128,927.4428,951.6828,735.5528,812.6128,812.615,97,00,000
28-Jun-202129,112.6629,121.2828,984.9329,048.0229,048.024,77,00,000
25-Jun-202129,137.3029,174.1728,992.7429,066.1829,066.185,16,00,000
24-Jun-202128,811.8228,935.3428,758.3728,875.2328,875.234,46,00,000
23-Jun-202128,886.9229,007.8328,860.0628,874.8928,874.895,11,00,000
22-Jun-202128,513.0728,895.2628,494.4628,884.1328,884.136,78,00,000
21-Jun-202128,506.8428,506.8427,795.8628,010.9328,010.937,58,00,000
18-Jun-202129,136.7429,136.7428,957.9828,964.0828,964.089,02,00,000
17-Jun-202129,149.3429,197.6828,875.3929,018.3329,018.335,69,00,000
16-Jun-202129,306.1429,434.1029,263.7229,291.0129,291.015,24,00,000
15-Jun-202129,256.0329,480.8529,235.7129,441.3029,441.305,30,00,000
14-Jun-202129,153.1129,208.3529,026.2729,161.8029,161.804,50,00,000
11-Jun-202129,030.0429,080.8928,839.5428,948.7328,948.737,11,00,000
10-Jun-202128,799.7429,007.5328,799.7428,958.5628,958.565,33,00,000
09-Jun-202128,901.5628,932.0328,801.8328,860.8028,860.805,04,00,000
08-Jun-202129,046.0329,140.6828,897.6428,963.5628,963.565,04,00,000
07-Jun-202129,214.0029,241.2028,973.0529,019.2429,019.245,10,00,000
04-Jun-202128,901.4228,991.2428,764.6828,941.5228,941.525,58,00,000
03-Jun-202128,890.3929,157.1628,879.1529,058.1129,058.115,85,00,000
02-Jun-202128,730.8129,003.5528,565.8328,946.1428,946.147,10,00,000
01-Jun-202128,998.6529,075.4728,611.2528,814.3428,814.344,74,00,000
31-May-202129,019.4529,147.7128,791.6028,860.0828,860.085,38,00,000
28-May-202128,912.5429,194.1128,899.6629,149.4129,149.418,06,00,000
27-May-202128,543.3228,587.2128,360.5628,549.0128,549.0113,82,00,000
26-May-202128,396.6228,710.8328,396.6228,642.1928,642.196,42,00,000
25-May-202128,516.9928,576.9728,443.7428,553.9828,553.985,40,00,000
24-May-202128,212.3228,584.1828,212.3228,364.6128,364.615,47,00,000
21-May-202128,269.6128,411.5628,193.0328,317.8328,317.835,87,00,000
20-May-202127,875.5028,176.8727,821.9628,098.2528,098.255,68,00,000
19-May-202128,031.2228,216.6527,842.9828,044.4528,044.456,87,00,000
18-May-202127,931.5728,481.1727,931.5728,406.8428,406.847,47,00,000
17-May-202128,310.4628,312.7827,632.5327,824.8327,824.836,39,00,000
14-May-202127,723.7028,139.9627,723.7028,084.4728,084.477,35,00,000
13-May-202127,929.0127,961.9627,385.0327,448.0127,448.018,05,00,000
12-May-202128,712.1028,831.0327,888.5928,147.5128,147.519,00,00,000
11-May-202129,238.5629,289.1228,535.3628,608.5928,608.597,32,00,000
10-May-202129,376.8929,685.4129,346.1429,518.3429,518.346,63,00,000
07-May-202129,330.4529,449.8629,237.3629,357.8229,357.826,75,00,000
06-May-202129,024.0129,430.2228,966.4729,331.3729,331.379,43,00,000
30-Apr-202128,996.6629,046.4928,760.2728,812.6328,812.637,84,00,000
28-Apr-202128,935.5129,139.7028,875.9129,053.9729,053.976,14,00,000
27-Apr-202129,174.5329,187.1128,990.1928,991.8928,991.895,94,00,000
26-Apr-202129,095.4929,241.2828,896.3729,126.2329,126.234,92,00,000
23-Apr-202128,939.1229,035.3428,770.6229,020.6329,020.634,75,00,000
22-Apr-202128,880.7829,192.3928,800.8629,188.1729,188.175,51,00,000
21-Apr-202128,660.3628,778.9328,419.8428,508.5528,508.557,10,00,000
20-Apr-202129,355.8729,361.2829,014.3629,100.3829,100.385,99,00,000
19-Apr-202129,688.3229,808.0129,530.8429,685.3729,685.374,47,00,000
16-Apr-202129,789.0829,789.0829,621.8329,683.3729,683.374,91,00,000
15-Apr-202129,573.9029,787.6629,558.5529,642.6929,642.695,06,00,000
14-Apr-202129,718.0629,722.4029,567.1829,620.9929,620.995,72,00,000
13-Apr-202129,605.6929,897.1129,573.7929,751.6129,751.615,49,00,000
12-Apr-202129,874.4329,876.0429,538.7329,538.7329,538.735,02,00,000
09-Apr-202129,865.5330,064.3529,768.0629,768.0629,768.066,49,00,000
08-Apr-202129,675.8829,744.7929,516.4229,708.9829,708.986,26,00,000
07-Apr-202129,743.4829,867.9429,523.5529,730.7929,730.796,15,00,000
06-Apr-202130,208.8930,208.8929,665.8629,696.6329,696.636,55,00,000
05-Apr-202130,084.6130,195.0030,024.2530,089.2530,089.255,54,00,000
02-Apr-202129,704.6629,869.6729,694.0929,854.0029,854.005,72,00,000
01-Apr-202129,441.9129,585.4629,318.8229,388.8729,388.877,56,00,000
31-Mar-202129,278.3329,348.9929,165.5229,178.8029,178.808,20,00,000
30-Mar-202129,365.0429,478.2029,283.8929,432.7029,432.707,99,00,000
29-Mar-202129,478.1229,578.3729,200.8829,384.5229,384.5210,79,00,000
26-Mar-202129,068.5229,240.7428,953.2229,176.7029,176.707,37,00,000
25-Mar-202128,457.3328,821.8328,414.9228,729.8828,729.887,28,00,000
24-Mar-202128,765.5528,867.6728,379.0628,405.5228,405.529,60,00,000
23-Mar-202129,381.4929,496.8328,995.9228,995.9228,995.927,92,00,000
22-Mar-202129,444.1029,472.9829,107.6329,174.1529,174.157,88,00,000
19-Mar-202129,904.5730,049.7729,621.2229,792.0529,792.0512,85,00,000
18-Mar-202130,148.4830,485.0030,041.5030,216.7530,216.759,54,00,000
17-Mar-202129,836.8329,984.9729,825.1629,914.3329,914.337,46,00,000
16-Mar-202129,770.3930,026.4029,755.4729,921.0929,921.098,38,00,000
15-Mar-202129,804.5029,884.7329,670.3129,766.9729,766.979,41,00,000
12-Mar-202129,287.7429,744.3229,210.4029,717.8329,717.839,66,00,000
11-Mar-202129,033.9229,255.4228,995.3329,211.6429,211.647,85,00,000
10-Mar-202129,118.2829,233.4728,960.0929,036.5629,036.568,30,00,000
09-Mar-202128,748.8729,053.5628,609.2129,027.9429,027.949,67,00,000
08-Mar-202129,208.1929,255.9028,644.2628,743.2528,743.259,24,00,000
05-Mar-202128,725.4828,867.8328,308.5728,864.3228,864.328,58,00,000
04-Mar-202129,198.4229,277.1928,711.0428,930.1128,930.117,52,00,000
03-Mar-202129,482.1229,604.3729,336.6029,559.1029,559.106,88,00,000
02-Mar-202129,939.7529,996.3929,314.8229,408.1729,408.177,01,00,000
01-Mar-202129,419.4529,686.3929,396.0429,663.5029,663.506,27,00,000
26-Feb-202129,753.7329,760.3128,966.0128,966.0128,966.019,29,00,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...